Novo Resources Corp. (NSRPF)

Other OTC - Other OTC Delayed Price. Currency in USD

Add to watchlist

0.5595

-0.0204

(-3.53%)

At close: 03:53PM EDT

Show:

Historical Prices

Frequency:

Daily

Currency in USD

Date	Open	High	Low	Close*	Adj Close**	Volume
May 17, 2022	0.6009	0.6137	0.5537	0.5596	0.5596	117,900
May 16, 2022	0.5600	0.5993	0.5459	0.5800	0.5800	123,300
May 13, 2022	0.5355	0.6052	0.4990	0.5600	0.5600	118,900
May 12, 2022	0.6180	0.6180	0.5300	0.5300	0.5300	338,600
May 11, 2022	0.6450	0.6751	0.6100	0.6360	0.6360	161,200
May 10, 2022	0.6750	0.6984	0.6210	0.6400	0.6400	221,800
May 09, 2022	0.6849	0.7238	0.6512	0.6724	0.6724	148,400
May 06, 2022	0.7100	0.7100	0.6844	0.7100	0.7100	74,100
May 05, 2022	0.7253	0.7400	0.6701	0.7300	0.7300	66,300
May 04, 2022	0.6800	0.7300	0.6601	0.7300	0.7300	117,000
May 03, 2022	0.7112	0.7200	0.6700	0.7168	0.7168	71,300
May 02, 2022	0.6946	0.7200	0.6543	0.7200	0.7200	136,000
Apr 29, 2022	0.7144	0.7216	0.6733	0.7099	0.7099	179,400
Apr 28, 2022	0.6495	0.7429	0.6422	0.7362	0.7362	157,800
Apr 27, 2022	0.6400	0.6750	0.6330	0.6704	0.6704	104,700
Apr 26, 2022	0.6900	0.6950	0.6393	0.6493	0.6493	181,800
Apr 25, 2022	0.6500	0.6950	0.6500	0.6802	0.6802	256,100
Apr 22, 2022	0.7219	0.7536	0.6910	0.7000	0.7000	226,500
Apr 21, 2022	0.7499	0.7625	0.7219	0.7490	0.7490	115,500
Apr 20, 2022	0.7781	0.8018	0.7500	0.7697	0.7697	233,000
Apr 19, 2022	0.7500	0.7928	0.7105	0.7720	0.7720	94,400
Apr 18, 2022	0.7884	0.7884	0.7134	0.7560	0.7560	280,700
Apr 14, 2022	0.7100	0.7721	0.6700	0.7642	0.7642	591,100
Apr 13, 2022	0.7410	0.7524	0.6768	0.7127	0.7127	1,091,300
Apr 12, 2022	0.7410	0.7988	0.7410	0.7524	0.7524	446,200
Apr 11, 2022	0.7700	0.8133	0.7493	0.7600	0.7600	150,700
Apr 08, 2022	0.7254	0.8000	0.7210	0.7765	0.7765	258,700
Apr 07, 2022	0.7660	0.7660	0.7175	0.7201	0.7201	190,900
Apr 06, 2022	0.7690	0.7700	0.7016	0.7399	0.7399	232,200
Apr 05, 2022	0.7999	0.8000	0.7547	0.7621	0.7621	122,000
Apr 04, 2022	0.7970	0.8143	0.7610	0.7962	0.7962	240,700
Apr 01, 2022	0.7600	0.8340	0.7600	0.7900	0.7900	356,400
Mar 31, 2022	0.8378	0.8700	0.8378	0.8420	0.8420	90,600
Mar 30, 2022	0.9240	0.9240	0.8470	0.8500	0.8500	58,300
Mar 29, 2022	0.8363	0.8928	0.8289	0.8900	0.8900	69,700
Mar 28, 2022	0.9286	0.9302	0.8450	0.8525	0.8525	102,400
Mar 25, 2022	0.9314	0.9314	0.8820	0.9117	0.9117	56,100
Mar 24, 2022	0.9286	0.9400	0.9243	0.9400	0.9400	38,100
Mar 23, 2022	0.9240	0.9400	0.8977	0.9100	0.9100	81,900
Mar 22, 2022	0.9499	0.9578	0.9004	0.9300	0.9300	55,200
Mar 21, 2022	0.9100	0.9480	0.9100	0.9409	0.9409	102,200
Mar 18, 2022	0.9528	0.9528	0.8900	0.9184	0.9184	61,800
Mar 17, 2022	0.8110	0.9444	0.8110	0.9400	0.9400	151,900
Mar 16, 2022	0.8500	0.8668	0.8000	0.8400	0.8400	61,100
Mar 15, 2022	0.8611	0.8611	0.8176	0.8286	0.8286	79,300
Mar 14, 2022	0.8770	0.8863	0.8160	0.8861	0.8861	160,900
Mar 11, 2022	0.8760	0.9301	0.8722	0.9231	0.9231	91,900
Mar 10, 2022	0.9290	0.9290	0.8772	0.8800	0.8800	187,900
Mar 09, 2022	0.8600	0.8823	0.8372	0.8644	0.8644	86,900
Mar 08, 2022	0.8277	0.9100	0.8064	0.8708	0.8708	306,800
Mar 07, 2022	0.8657	0.8691	0.8000	0.8199	0.8199	205,900
Mar 04, 2022	0.7797	0.8492	0.7680	0.8400	0.8400	218,200
Mar 03, 2022	0.7880	0.8100	0.7600	0.7794	0.7794	148,000
Mar 02, 2022	0.8000	0.8150	0.7800	0.8033	0.8033	78,700
Mar 01, 2022	0.7777	0.8183	0.7710	0.8183	0.8183	188,700
Feb 28, 2022	0.7800	0.8044	0.7780	0.7839	0.7839	193,900
Feb 25, 2022	0.7716	0.8200	0.7716	0.7800	0.7800	184,200
Feb 24, 2022	0.8130	0.8600	0.7920	0.8055	0.8055	272,300
Feb 23, 2022	0.9160	0.9160	0.8100	0.8136	0.8136	373,800
Feb 22, 2022	0.8852	0.9100	0.8268	0.8560	0.8560	195,800
Feb 18, 2022	0.9338	0.9810	0.8950	0.9105	0.9105	176,900
Feb 17, 2022	0.9240	0.9600	0.8950	0.9450	0.9450	273,100
Feb 16, 2022	0.9150	0.9150	0.8550	0.8900	0.8900	119,000
Feb 15, 2022	0.8840	0.8840	0.8500	0.8600	0.8600	97,600
Feb 14, 2022	0.8360	0.9221	0.8360	0.8950	0.8950	173,000
Feb 11, 2022	0.8000	0.9020	0.8000	0.8950	0.8950	226,300
Feb 10, 2022	0.8480	0.8480	0.7900	0.7924	0.7924	281,400
Feb 09, 2022	0.8200	0.8404	0.8000	0.8092	0.8092	237,100
Feb 08, 2022	0.8537	0.9000	0.8132	0.8317	0.8317	419,100
Feb 07, 2022	0.7962	0.8800	0.7926	0.8551	0.8551	192,700
Feb 04, 2022	0.8100	0.8150	0.8000	0.8000	0.8000	112,800
Feb 03, 2022	0.8487	0.8487	0.7985	0.8100	0.8100	164,300
Feb 02, 2022	0.8796	0.8810	0.8408	0.8457	0.8457	69,500
Feb 01, 2022	0.8791	0.8828	0.8600	0.8795	0.8795	91,700
Jan 31, 2022	0.7501	0.8713	0.7501	0.8587	0.8587	140,600
Jan 28, 2022	0.7857	0.8464	0.7633	0.8307	0.8307	330,400
Jan 27, 2022	0.8360	0.8360	0.7700	0.7857	0.7857	473,900
Jan 26, 2022	0.8800	0.8910	0.8114	0.8361	0.8361	120,800
Jan 25, 2022	0.8661	0.8739	0.8471	0.8700	0.8700	254,100
Jan 24, 2022	0.9279	0.9279	0.8515	0.8700	0.8700	129,300
Jan 21, 2022	0.9620	0.9620	0.8870	0.8913	0.8913	229,200
Jan 20, 2022	0.9825	0.9938	0.8961	0.9020	0.9020	151,600
Jan 19, 2022	0.9560	0.9830	0.8877	0.9529	0.9529	436,500
Jan 18, 2022	0.9500	0.9960	0.8620	0.8620	0.8620	576,900
Jan 14, 2022	1.0300	1.0300	0.9439	0.9450	0.9450	652,100
Jan 13, 2022	1.0500	1.0650	1.0300	1.0300	1.0300	87,200
Jan 12, 2022	1.0500	1.0800	1.0300	1.0502	1.0502	90,700
Jan 11, 2022	1.0300	1.0300	1.0080	1.0200	1.0200	62,800
Jan 10, 2022	1.0300	1.0500	0.9996	1.0100	1.0100	190,000
Jan 07, 2022	1.0100	1.0600	1.0000	1.0310	1.0310	196,600
Jan 06, 2022	1.0800	1.0800	1.0000	1.0100	1.0100	156,000
Jan 05, 2022	1.1302	1.1380	1.0800	1.0900	1.0900	94,600
Jan 04, 2022	1.1400	1.1583	1.1300	1.1400	1.1400	101,200
Jan 03, 2022	1.1200	1.1300	1.0800	1.1300	1.1300	157,800
Dec 31, 2021	1.1300	1.1500	1.0701	1.1310	1.1310	240,700
Dec 30, 2021	1.1400	1.1600	1.1000	1.1200	1.1200	206,400
Dec 29, 2021	1.1300	1.1429	1.0900	1.1100	1.1100	200,900
Dec 28, 2021	1.1300	1.1900	1.1300	1.1800	1.1800	121,200
Dec 27, 2021	1.0450	1.1800	1.0400	1.1500	1.1500	264,400
Dec 23, 2021	1.0000	1.0900	0.9853	1.0800	1.0800	152,500
Close price adjusted for splits.*Adjusted close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

S&P/TSX20,491.01+284.60(+1.41%)

S&P 5004,088.85+80.84(+2.02%)

DOW32,654.59+431.17(+1.34%)

CAD/USD0.7787-0.0021(-0.27%)

CRUDE OIL114.26+1.86(+1.65%)

BTC-CAD38,265.18-1,258.78(-3.18%)

Novo Resources Corp. (NSRPF)

S&P/TSX
20,491.01
+284.60(+1.41%)

S&P 500
4,088.85
+80.84(+2.02%)

DOW
32,654.59
+431.17(+1.34%)

CAD/USD
0.7787
-0.0021(-0.27%)

CRUDE OIL
114.26
+1.86(+1.65%)

BTC-CAD
38,265.18
-1,258.78(-3.18%)