Novo Resources Corp. (NSRPF)

Other OTC - Other OTC Delayed Price. Currency in USD

Add to watchlist

0.3456

-0.0045

(-1.29%)

At close: 03:23PM EDT

Time Period:

Oct 05, 2021 - Oct 05, 2022

Show:

Historical Prices

Frequency:

Daily

Currency in USDDownload

Date	Open	High	Low	Close*	Adj Close**	Volume
Oct 05, 2022	0.3500	0.3533	0.3450	0.3456	0.3456	41,900
Oct 04, 2022	0.3530	0.3621	0.3501	0.3501	0.3501	83,400
Oct 03, 2022	0.3780	0.3780	0.3348	0.3500	0.3500	50,300
Sept 30, 2022	0.3790	0.3790	0.3475	0.3475	0.3475	56,200
Sept 29, 2022	0.3409	0.3608	0.3289	0.3405	0.3405	47,200
Sept 28, 2022	0.3584	0.3683	0.3415	0.3415	0.3415	115,000
Sept 27, 2022	0.3170	0.3506	0.3170	0.3500	0.3500	164,200
Sept 26, 2022	0.3000	0.3410	0.3000	0.3410	0.3410	141,100
Sept 23, 2022	0.3250	0.3250	0.3024	0.3150	0.3150	85,200
Sept 22, 2022	0.3300	0.3388	0.3250	0.3250	0.3250	37,700
Sept 21, 2022	0.3200	0.3374	0.3050	0.3374	0.3374	112,000
Sept 20, 2022	0.3177	0.3200	0.3114	0.3200	0.3200	54,200
Sept 19, 2022	0.3134	0.3220	0.3114	0.3183	0.3183	86,700
Sept 16, 2022	0.3450	0.3510	0.3114	0.3114	0.3114	49,300
Sept 15, 2022	0.3738	0.3738	0.3431	0.3500	0.3500	80,900
Sept 14, 2022	0.3700	0.3900	0.3680	0.3740	0.3740	47,400
Sept 13, 2022	0.3741	0.3900	0.3703	0.3766	0.3766	62,900
Sept 12, 2022	0.3310	0.3800	0.3310	0.3755	0.3755	67,500
Sept 09, 2022	0.3530	0.3600	0.3465	0.3510	0.3510	100,800
Sept 08, 2022	0.3500	0.3576	0.3477	0.3553	0.3553	11,900
Sept 07, 2022	0.3500	0.3528	0.3365	0.3487	0.3487	78,200
Sept 06, 2022	0.3883	0.3883	0.3300	0.3370	0.3370	49,700
Sept 02, 2022	0.3294	0.3942	0.3142	0.3900	0.3900	368,200
Sept 01, 2022	0.3522	0.3522	0.3252	0.3430	0.3430	43,500
Aug 31, 2022	0.3179	0.3671	0.3139	0.3671	0.3671	179,100
Aug 30, 2022	0.3200	0.3388	0.3120	0.3190	0.3190	92,600
Aug 29, 2022	0.3257	0.3383	0.3213	0.3213	0.3213	60,500
Aug 26, 2022	0.3660	0.3660	0.3315	0.3366	0.3366	50,400
Aug 25, 2022	0.3648	0.3699	0.3458	0.3458	0.3458	58,300
Aug 24, 2022	0.3770	0.3792	0.3420	0.3648	0.3648	51,200
Aug 23, 2022	0.3446	0.3703	0.3446	0.3626	0.3626	32,700
Aug 22, 2022	0.3400	0.3563	0.3400	0.3446	0.3446	113,600
Aug 19, 2022	0.3500	0.3500	0.3404	0.3428	0.3428	51,700
Aug 18, 2022	0.3673	0.3674	0.3392	0.3450	0.3450	111,300
Aug 17, 2022	0.3850	0.4073	0.3726	0.3726	0.3726	159,900
Aug 16, 2022	0.4160	0.4160	0.3922	0.4042	0.4042	85,000
Aug 15, 2022	0.4221	0.4221	0.4080	0.4200	0.4200	63,500
Aug 12, 2022	0.4740	0.4740	0.4318	0.4350	0.4350	82,900
Aug 11, 2022	0.4288	0.4526	0.4284	0.4436	0.4436	59,500
Aug 10, 2022	0.4400	0.4550	0.4020	0.4550	0.4550	176,800
Aug 09, 2022	0.4468	0.4515	0.4060	0.4200	0.4200	212,600
Aug 08, 2022	0.4200	0.4600	0.4200	0.4536	0.4536	121,700
Aug 05, 2022	0.4151	0.4259	0.4151	0.4230	0.4230	61,300
Aug 04, 2022	0.4482	0.4550	0.4007	0.4280	0.4280	154,500
Aug 03, 2022	0.4334	0.4505	0.4200	0.4275	0.4275	129,400
Aug 02, 2022	0.4550	0.4648	0.4374	0.4510	0.4510	50,800
Aug 01, 2022	0.4800	0.4800	0.4438	0.4575	0.4575	49,400
Jul 29, 2022	0.4300	0.4641	0.4114	0.4641	0.4641	178,400
Jul 28, 2022	0.3750	0.4330	0.3750	0.4252	0.4252	185,800
Jul 27, 2022	0.3650	0.3829	0.3642	0.3829	0.3829	63,600
Jul 26, 2022	0.3860	0.3860	0.3610	0.3652	0.3652	81,600
Jul 25, 2022	0.3900	0.3900	0.3535	0.3680	0.3680	100,000
Jul 22, 2022	0.3565	0.3977	0.3527	0.3800	0.3800	241,200
Jul 21, 2022	0.3354	0.3500	0.3248	0.3500	0.3500	218,700
Jul 20, 2022	0.3400	0.3500	0.3349	0.3499	0.3499	98,900
Jul 19, 2022	0.3280	0.3443	0.3218	0.3443	0.3443	59,800
Jul 18, 2022	0.3494	0.3500	0.3249	0.3249	0.3249	94,400
Jul 15, 2022	0.3442	0.3442	0.3300	0.3348	0.3348	129,200
Jul 14, 2022	0.3300	0.3300	0.3050	0.3249	0.3249	133,900
Jul 13, 2022	0.3193	0.3373	0.3012	0.3303	0.3303	296,800
Jul 12, 2022	0.3212	0.3384	0.3130	0.3157	0.3157	130,900
Jul 11, 2022	0.3368	0.3467	0.3240	0.3278	0.3278	87,800
Jul 08, 2022	0.3131	0.3250	0.3123	0.3165	0.3165	97,700
Jul 07, 2022	0.3192	0.3267	0.3100	0.3100	0.3100	62,000
Jul 06, 2022	0.3200	0.3300	0.3051	0.3105	0.3105	238,700
Jul 05, 2022	0.3600	0.3600	0.3100	0.3200	0.3200	193,600
Jul 01, 2022	0.3358	0.3425	0.3358	0.3425	0.3425	45,400
Jun 30, 2022	0.3540	0.3540	0.3150	0.3385	0.3385	118,600
Jun 29, 2022	0.3221	0.3477	0.3120	0.3380	0.3380	197,400
Jun 28, 2022	0.3650	0.3651	0.3300	0.3345	0.3345	161,400
Jun 27, 2022	0.3990	0.3990	0.3502	0.3600	0.3600	162,000
Jun 24, 2022	0.3902	0.3902	0.3570	0.3715	0.3715	256,000
Jun 23, 2022	0.3984	0.4200	0.3542	0.3930	0.3930	273,000
Jun 22, 2022	0.4128	0.4457	0.3800	0.4051	0.4051	333,800
Jun 21, 2022	0.3980	0.4200	0.3808	0.4115	0.4115	147,500
Jun 17, 2022	0.5130	0.5130	0.4000	0.4410	0.4410	588,600
Jun 16, 2022	0.3790	0.5128	0.3330	0.4914	0.4914	594,700
Jun 15, 2022	0.4600	0.4720	0.3500	0.3500	0.3500	1,227,000
Jun 14, 2022	0.5386	0.5386	0.4720	0.4780	0.4780	272,400
Jun 13, 2022	0.5030	0.5453	0.5030	0.5373	0.5373	94,200
Jun 10, 2022	0.5000	0.5292	0.4613	0.5080	0.5080	124,200
Jun 09, 2022	0.5300	0.5300	0.4935	0.4969	0.4969	198,400
Jun 08, 2022	0.5398	0.5398	0.5240	0.5348	0.5348	126,400
Jun 07, 2022	0.5450	0.5520	0.5211	0.5424	0.5424	156,200
Jun 06, 2022	0.5610	0.5700	0.5275	0.5373	0.5373	107,100
Jun 03, 2022	0.6000	0.6000	0.5593	0.5701	0.5701	82,800
Jun 02, 2022	0.5200	0.5970	0.5200	0.5970	0.5970	184,200
Jun 01, 2022	0.5400	0.5486	0.5130	0.5300	0.5300	152,500
May 31, 2022	0.5869	0.5869	0.5286	0.5349	0.5349	132,200
May 27, 2022	0.5548	0.5902	0.5548	0.5839	0.5839	55,100
May 26, 2022	0.5850	0.5850	0.5527	0.5742	0.5742	53,100
May 25, 2022	0.5736	0.5806	0.5527	0.5700	0.5700	63,600
May 24, 2022	0.5570	0.6100	0.5310	0.5693	0.5693	217,200
May 23, 2022	0.5200	0.6132	0.5200	0.5750	0.5750	44,900
May 20, 2022	0.5989	0.5989	0.5566	0.5775	0.5775	65,300
May 19, 2022	0.5900	0.6300	0.5755	0.5850	0.5850	194,700
May 18, 2022	0.5757	0.5880	0.5352	0.5839	0.5839	167,100
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
Close price adjusted for splits.*Adjusted close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

S&P/TSX19,235.09-135.91(-0.70%)

S&P 5003,783.28-7.65(-0.20%)

DOW30,273.87-42.43(-0.14%)

CAD/USD0.7370+0.0024(+0.32%)

CRUDE OIL87.93+0.17(+0.19%)

BTC-CAD27,585.89+11.88(+0.04%)

Novo Resources Corp. (NSRPF)

S&P/TSX
19,235.09
-135.91(-0.70%)

S&P 500
3,783.28
-7.65(-0.20%)

DOW
30,273.87
-42.43(-0.14%)

CAD/USD
0.7370
+0.0024(+0.32%)

CRUDE OIL
87.93
+0.17(+0.19%)

BTC-CAD
27,585.89
+11.88(+0.04%)