Novo Resources Corp. (NSRPF)

Other OTC - Other OTC Delayed Price. Currency in USD

Add to watchlist

0.2542

-0.0155

(-5.73%)

At close: 02:29PM EST

Time Period:

Jan 28, 2022 - Jan 28, 2023

Show:

Historical Prices

Frequency:

Daily

Currency in USDDownload

Date	Open	High	Low	Close*	Adj Close**	Volume
Jan 27, 2023	0.2608	0.2679	0.2510	0.2542	0.2542	26,600
Jan 26, 2023	0.2700	0.2700	0.2581	0.2697	0.2697	105,300
Jan 25, 2023	0.2580	0.2699	0.2578	0.2699	0.2699	49,300
Jan 24, 2023	0.2735	0.2735	0.2499	0.2569	0.2569	53,800
Jan 23, 2023	0.2570	0.2700	0.2479	0.2700	0.2700	128,000
Jan 20, 2023	0.2600	0.2645	0.2520	0.2622	0.2622	87,800
Jan 19, 2023	0.2200	0.2583	0.2200	0.2500	0.2500	168,900
Jan 18, 2023	0.2386	0.2539	0.2315	0.2390	0.2390	38,800
Jan 17, 2023	0.2190	0.2500	0.2190	0.2344	0.2344	121,500
Jan 13, 2023	0.2448	0.2448	0.2304	0.2304	0.2304	81,300
Jan 12, 2023	0.2657	0.2657	0.2424	0.2475	0.2475	127,100
Jan 11, 2023	0.2514	0.2596	0.2500	0.2596	0.2596	79,300
Jan 10, 2023	0.2600	0.2600	0.2452	0.2518	0.2518	41,300
Jan 09, 2023	0.2650	0.2650	0.2500	0.2600	0.2600	123,200
Jan 06, 2023	0.2452	0.2508	0.2408	0.2472	0.2472	88,200
Jan 05, 2023	0.2300	0.2420	0.2280	0.2390	0.2390	92,000
Jan 04, 2023	0.2352	0.2387	0.2216	0.2317	0.2317	102,100
Jan 03, 2023	0.2100	0.2290	0.2031	0.2246	0.2246	153,400
Dec 30, 2022	0.2000	0.2200	0.2000	0.2056	0.2056	218,300
Dec 29, 2022	0.2136	0.2150	0.2053	0.2125	0.2125	182,900
Dec 28, 2022	0.2155	0.2250	0.2073	0.2116	0.2116	249,200
Dec 27, 2022	0.2100	0.2250	0.2020	0.2250	0.2250	191,100
Dec 23, 2022	0.2200	0.2200	0.2002	0.2100	0.2100	117,500
Dec 22, 2022	0.2080	0.2104	0.2013	0.2065	0.2065	490,100
Dec 21, 2022	0.1975	0.2136	0.1975	0.2030	0.2030	292,000
Dec 20, 2022	0.1900	0.2036	0.1900	0.1950	0.1950	346,600
Dec 19, 2022	0.2033	0.2061	0.1756	0.1830	0.1830	503,600
Dec 16, 2022	0.2200	0.2200	0.1700	0.1800	0.1800	378,500
Dec 15, 2022	0.2043	0.2248	0.2043	0.2189	0.2189	121,600
Dec 14, 2022	0.2397	0.2397	0.2239	0.2249	0.2249	39,300
Dec 13, 2022	0.2090	0.2370	0.2090	0.2347	0.2347	141,700
Dec 12, 2022	0.2100	0.2299	0.2000	0.2299	0.2299	864,000
Dec 09, 2022	0.2170	0.2400	0.2170	0.2264	0.2264	119,500
Dec 08, 2022	0.2264	0.2371	0.2200	0.2367	0.2367	185,600
Dec 07, 2022	0.1826	0.2215	0.1826	0.2170	0.2170	295,000
Dec 06, 2022	0.2000	0.2120	0.1897	0.1897	0.1897	128,400
Dec 05, 2022	0.2221	0.2221	0.2036	0.2099	0.2099	212,100
Dec 02, 2022	0.1959	0.2144	0.1959	0.2103	0.2103	274,500
Dec 01, 2022	0.2100	0.2119	0.1881	0.1927	0.1927	643,000
Nov 30, 2022	0.2128	0.2235	0.1900	0.2021	0.2021	568,200
Nov 29, 2022	0.2646	0.2646	0.2054	0.2115	0.2115	502,100
Nov 28, 2022	0.2800	0.2800	0.2643	0.2643	0.2643	63,100
Nov 25, 2022	0.2500	0.2825	0.2500	0.2814	0.2814	48,400
Nov 23, 2022	0.2850	0.2850	0.2627	0.2800	0.2800	179,100
Nov 22, 2022	0.2900	0.2950	0.2810	0.2904	0.2904	202,300
Nov 21, 2022	0.2968	0.2974	0.2803	0.2803	0.2803	89,700
Nov 18, 2022	0.3100	0.3181	0.2950	0.3020	0.3020	66,400
Nov 17, 2022	0.3108	0.3140	0.2980	0.3100	0.3100	23,100
Nov 16, 2022	0.3090	0.3240	0.3050	0.3050	0.3050	72,400
Nov 15, 2022	0.3250	0.3293	0.2966	0.3050	0.3050	192,800
Nov 14, 2022	0.3500	0.3500	0.3250	0.3294	0.3294	51,600
Nov 11, 2022	0.3563	0.3591	0.3260	0.3500	0.3500	126,200
Nov 10, 2022	0.3500	0.3694	0.3400	0.3573	0.3573	136,300
Nov 09, 2022	0.3336	0.3530	0.3315	0.3492	0.3492	53,900
Nov 08, 2022	0.2946	0.3336	0.2927	0.3336	0.3336	52,800
Nov 07, 2022	0.2706	0.3056	0.2706	0.3046	0.3046	54,700
Nov 04, 2022	0.2800	0.2821	0.2700	0.2700	0.2700	56,600
Nov 03, 2022	0.2600	0.2733	0.2500	0.2648	0.2648	158,200
Nov 02, 2022	0.2819	0.2940	0.2600	0.2650	0.2650	218,900
Nov 01, 2022	0.3199	0.3199	0.2913	0.2913	0.2913	56,600
Oct 31, 2022	0.3010	0.3168	0.2890	0.2900	0.2900	155,400
Oct 28, 2022	0.2810	0.3122	0.2810	0.3031	0.3031	155,900
Oct 27, 2022	0.3067	0.3121	0.3000	0.3090	0.3090	53,200
Oct 26, 2022	0.3250	0.3275	0.3083	0.3183	0.3183	73,000
Oct 25, 2022	0.2966	0.3110	0.2966	0.3056	0.3056	64,700
Oct 24, 2022	0.3000	0.3019	0.2942	0.2983	0.2983	53,700
Oct 21, 2022	0.2900	0.2999	0.2900	0.2950	0.2950	35,000
Oct 20, 2022	0.2894	0.2972	0.2836	0.2871	0.2871	50,400
Oct 19, 2022	0.2812	0.2996	0.2811	0.2888	0.2888	102,700
Oct 18, 2022	0.3000	0.3067	0.2856	0.2898	0.2898	53,400
Oct 17, 2022	0.3090	0.3090	0.2938	0.2999	0.2999	69,300
Oct 14, 2022	0.3196	0.3196	0.2951	0.2951	0.2951	198,700
Oct 13, 2022	0.3001	0.3238	0.3001	0.3150	0.3150	81,000
Oct 12, 2022	0.3140	0.3303	0.3111	0.3120	0.3120	109,900
Oct 11, 2022	0.3339	0.3339	0.3049	0.3049	0.3049	90,800
Oct 10, 2022	0.3405	0.3499	0.3310	0.3400	0.3400	18,900
Oct 07, 2022	0.3463	0.3463	0.3310	0.3351	0.3351	47,500
Oct 06, 2022	0.3311	0.3467	0.3311	0.3467	0.3467	25,100
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
Close price adjusted for splits.*Adjusted close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

S&P/TSX20,714.48+13.98(+0.07%)

S&P 5004,070.56+10.13(+0.25%)

DOW33,978.08+28.67(+0.08%)

CAD/USD0.7514+0.0007(+0.10%)

CRUDE OIL79.38-1.63(-2.01%)

BTC-CAD30,697.54-403.21(-1.30%)

Novo Resources Corp. (NSRPF)

S&P/TSX
20,714.48
+13.98(+0.07%)

S&P 500
4,070.56
+10.13(+0.25%)

DOW
33,978.08
+28.67(+0.08%)

CAD/USD
0.7514
+0.0007(+0.10%)

CRUDE OIL
79.38
-1.63(-2.01%)

BTC-CAD
30,697.54
-403.21(-1.30%)