Novo Resources Corp. (NSRPF)
Other OTC - Other OTC Delayed Price. Currency in USD
Add to watchlist
At close: 03:57PM EST
Show:
Historical Prices
Frequency:
Daily
Currency in USD
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| Dec. 02, 2021 | 1.0500 | 1.0800 | 1.0104 | 1.0500 | 1.0500 | 334,726 |
| Dec. 01, 2021 | 1.0500 | 1.1200 | 1.0500 | 1.0800 | 1.0800 | 160,400 |
| Nov. 30, 2021 | 1.1100 | 1.1400 | 1.0900 | 1.1000 | 1.1000 | 237,800 |
| Nov. 29, 2021 | 1.1478 | 1.1700 | 1.1200 | 1.1300 | 1.1300 | 273,300 |
| Nov. 26, 2021 | 1.2600 | 1.2600 | 1.1700 | 1.1800 | 1.1800 | 94,000 |
| Nov. 24, 2021 | 1.1700 | 1.2365 | 1.1700 | 1.2100 | 1.2100 | 126,400 |
| Nov. 23, 2021 | 1.2400 | 1.2400 | 1.1900 | 1.2195 | 1.2195 | 105,000 |
| Nov. 22, 2021 | 1.2200 | 1.2400 | 1.1805 | 1.2400 | 1.2400 | 153,700 |
| Nov. 19, 2021 | 1.2500 | 1.2700 | 1.2080 | 1.2200 | 1.2200 | 96,500 |
| Nov. 18, 2021 | 1.3900 | 1.3900 | 1.2500 | 1.2600 | 1.2600 | 117,100 |
| Nov. 17, 2021 | 1.2969 | 1.3199 | 1.2700 | 1.2800 | 1.2800 | 70,100 |
| Nov. 16, 2021 | 1.3400 | 1.3400 | 1.2896 | 1.3053 | 1.3053 | 98,000 |
| Nov. 15, 2021 | 1.3500 | 1.3845 | 1.3200 | 1.3400 | 1.3400 | 107,000 |
| Nov. 12, 2021 | 1.3300 | 1.3917 | 1.3280 | 1.3500 | 1.3500 | 211,700 |
| Nov. 11, 2021 | 1.2748 | 1.3600 | 1.2646 | 1.3150 | 1.3150 | 170,100 |
| Nov. 10, 2021 | 1.2500 | 1.3000 | 1.2400 | 1.2800 | 1.2800 | 167,800 |
| Nov. 09, 2021 | 1.2400 | 1.2400 | 1.1728 | 1.2200 | 1.2200 | 232,000 |
| Nov. 08, 2021 | 1.2500 | 1.2700 | 1.2200 | 1.2400 | 1.2400 | 379,900 |
| Nov. 05, 2021 | 1.2700 | 1.2900 | 1.2200 | 1.2476 | 1.2476 | 241,300 |
| Nov. 04, 2021 | 1.3380 | 1.3600 | 1.2700 | 1.2780 | 1.2780 | 193,600 |
| Nov. 03, 2021 | 1.2400 | 1.3600 | 1.2400 | 1.3200 | 1.3200 | 53,900 |
| Nov. 02, 2021 | 1.3250 | 1.3250 | 1.2800 | 1.3000 | 1.3000 | 252,600 |
| Nov. 01, 2021 | 1.3308 | 1.3700 | 1.3074 | 1.3500 | 1.3500 | 61,900 |
| Oct. 29, 2021 | 1.3814 | 1.4000 | 1.3400 | 1.3400 | 1.3400 | 81,000 |
| Oct. 28, 2021 | 1.3900 | 1.4500 | 1.3800 | 1.4000 | 1.4000 | 151,400 |
| Oct. 27, 2021 | 1.3450 | 1.4300 | 1.3400 | 1.4001 | 1.4001 | 54,900 |
| Oct. 26, 2021 | 1.4227 | 1.4500 | 1.3600 | 1.4300 | 1.4300 | 107,100 |
| Oct. 25, 2021 | 1.4500 | 1.4500 | 1.3800 | 1.4300 | 1.4300 | 246,100 |
| Oct. 22, 2021 | 1.3700 | 1.4100 | 1.3500 | 1.3799 | 1.3799 | 402,800 |
| Oct. 21, 2021 | 1.3036 | 1.4000 | 1.2300 | 1.3700 | 1.3700 | 331,700 |
| Oct. 20, 2021 | 1.3000 | 1.3050 | 1.2700 | 1.2700 | 1.2700 | 255,800 |
| Oct. 19, 2021 | 1.3000 | 1.3500 | 1.2650 | 1.3093 | 1.3093 | 302,200 |
| Oct. 18, 2021 | 1.3100 | 1.3800 | 1.3100 | 1.3450 | 1.3450 | 125,400 |
| Oct. 15, 2021 | 1.4326 | 1.4400 | 1.3805 | 1.4000 | 1.4000 | 62,300 |
| Oct. 14, 2021 | 1.4000 | 1.4400 | 1.4000 | 1.4200 | 1.4200 | 67,100 |
| Oct. 13, 2021 | 1.3300 | 1.4300 | 1.3000 | 1.3680 | 1.3680 | 170,000 |
| Oct. 12, 2021 | 1.4200 | 1.4400 | 1.2700 | 1.3400 | 1.3400 | 349,000 |
| Oct. 11, 2021 | 1.4200 | 1.4800 | 1.4200 | 1.4300 | 1.4300 | 50,200 |
| Oct. 08, 2021 | 1.4400 | 1.4400 | 1.4100 | 1.4400 | 1.4400 | 53,700 |
| Oct. 07, 2021 | 1.4400 | 1.4400 | 1.3100 | 1.4000 | 1.4000 | 57,700 |
| Oct. 06, 2021 | 1.3400 | 1.3700 | 1.3300 | 1.3400 | 1.3400 | 95,000 |
| Oct. 05, 2021 | 1.3600 | 1.3625 | 1.3100 | 1.3440 | 1.3440 | 130,800 |
| Oct. 04, 2021 | 1.3877 | 1.4100 | 1.3500 | 1.3700 | 1.3700 | 81,500 |
| Oct. 01, 2021 | 1.4078 | 1.4078 | 1.3232 | 1.3889 | 1.3889 | 129,500 |
| Sep. 30, 2021 | 1.3700 | 1.4000 | 1.3592 | 1.3800 | 1.3800 | 100,700 |
| Sep. 29, 2021 | 1.3934 | 1.3934 | 1.3300 | 1.3720 | 1.3720 | 147,500 |
| Sep. 28, 2021 | 1.3900 | 1.4400 | 1.3600 | 1.3716 | 1.3716 | 140,500 |
| Sep. 27, 2021 | 1.4706 | 1.5200 | 1.4100 | 1.4200 | 1.4200 | 232,900 |
| Sep. 24, 2021 | 1.3950 | 1.4600 | 1.3800 | 1.4400 | 1.4400 | 96,800 |
| Sep. 23, 2021 | 1.4300 | 1.4600 | 1.3813 | 1.3900 | 1.3900 | 193,600 |
| Sep. 22, 2021 | 1.4800 | 1.5100 | 1.4300 | 1.4400 | 1.4400 | 172,200 |
| Sep. 21, 2021 | 1.5100 | 1.5500 | 1.4800 | 1.4800 | 1.4800 | 184,400 |
| Sep. 20, 2021 | 1.5599 | 1.5600 | 1.4950 | 1.5100 | 1.5100 | 221,800 |
| Sep. 17, 2021 | 1.5600 | 1.6070 | 1.5570 | 1.5601 | 1.5601 | 219,400 |
| Sep. 16, 2021 | 1.5600 | 1.6000 | 1.4600 | 1.6000 | 1.6000 | 344,300 |
| Sep. 15, 2021 | 1.5492 | 1.5968 | 1.5300 | 1.5650 | 1.5650 | 132,300 |
| Sep. 14, 2021 | 1.4600 | 1.5500 | 1.4600 | 1.5500 | 1.5500 | 78,400 |
| Sep. 13, 2021 | 1.3900 | 1.5100 | 1.3900 | 1.4500 | 1.4500 | 147,900 |
| Sep. 10, 2021 | 1.3832 | 1.4000 | 1.3700 | 1.3800 | 1.3800 | 117,200 |
| Sep. 09, 2021 | 1.4000 | 1.4298 | 1.3650 | 1.3700 | 1.3700 | 101,200 |
| Sep. 08, 2021 | 1.3950 | 1.4280 | 1.3600 | 1.3900 | 1.3900 | 161,100 |
| Sep. 07, 2021 | 1.4712 | 1.5000 | 1.4000 | 1.4250 | 1.4250 | 120,900 |
| Sep. 03, 2021 | 1.4450 | 1.5100 | 1.4450 | 1.4800 | 1.4800 | 99,900 |
| Sep. 02, 2021 | 1.4750 | 1.4800 | 1.4100 | 1.4350 | 1.4350 | 219,100 |
| Sep. 01, 2021 | 1.4500 | 1.5000 | 1.4500 | 1.4820 | 1.4820 | 119,100 |
| Aug. 31, 2021 | 1.5400 | 1.6100 | 1.4800 | 1.4900 | 1.4900 | 77,100 |
| Aug. 30, 2021 | 1.6000 | 1.6000 | 1.5300 | 1.5400 | 1.5400 | 52,600 |
| Aug. 27, 2021 | 1.5100 | 1.5800 | 1.4600 | 1.5700 | 1.5700 | 78,700 |
| Aug. 26, 2021 | 1.4764 | 1.5100 | 1.4501 | 1.5000 | 1.5000 | 133,900 |
| Aug. 25, 2021 | 1.5400 | 1.5400 | 1.4500 | 1.4600 | 1.4600 | 170,400 |
| Aug. 24, 2021 | 1.6100 | 1.6100 | 1.5300 | 1.5400 | 1.5400 | 42,500 |
| Aug. 23, 2021 | 1.5477 | 1.6000 | 1.4850 | 1.5800 | 1.5800 | 172,900 |
| Aug. 20, 2021 | 1.4650 | 1.5000 | 1.4600 | 1.4900 | 1.4900 | 70,900 |
| Aug. 19, 2021 | 1.4100 | 1.5200 | 1.4100 | 1.4800 | 1.4800 | 191,800 |
| Aug. 18, 2021 | 1.6300 | 1.6300 | 1.4800 | 1.5200 | 1.5200 | 191,500 |
| Aug. 17, 2021 | 1.5900 | 1.6350 | 1.5250 | 1.5300 | 1.5300 | 178,300 |
| Aug. 16, 2021 | 1.5100 | 1.6100 | 1.5100 | 1.6000 | 1.6000 | 184,900 |
| Aug. 13, 2021 | 1.6394 | 1.6394 | 1.6000 | 1.6095 | 1.6095 | 138,200 |
| Aug. 12, 2021 | 1.6200 | 1.6400 | 1.6050 | 1.6225 | 1.6225 | 42,300 |
| Aug. 11, 2021 | 1.7500 | 1.7510 | 1.5800 | 1.6300 | 1.6300 | 151,500 |
| Aug. 10, 2021 | 1.6800 | 1.6930 | 1.6400 | 1.6795 | 1.6795 | 69,100 |
| Aug. 09, 2021 | 1.6750 | 1.7150 | 1.6300 | 1.6700 | 1.6700 | 172,500 |
| Aug. 06, 2021 | 1.7455 | 1.7455 | 1.6700 | 1.7100 | 1.7100 | 79,800 |
| Aug. 05, 2021 | 1.6300 | 1.7800 | 1.6100 | 1.7500 | 1.7500 | 252,900 |
| Aug. 04, 2021 | 1.8000 | 1.8100 | 1.5900 | 1.6300 | 1.6300 | 226,200 |
| Aug. 03, 2021 | 1.7605 | 1.8000 | 1.7300 | 1.8000 | 1.8000 | 50,600 |
| Aug. 02, 2021 | 1.8500 | 1.8500 | 1.7000 | 1.7450 | 1.7450 | 50,600 |
| Jul. 30, 2021 | 1.7600 | 1.8110 | 1.7400 | 1.7620 | 1.7620 | 95,400 |
| Jul. 29, 2021 | 1.7500 | 1.7900 | 1.7500 | 1.7800 | 1.7800 | 113,700 |
| Jul. 28, 2021 | 1.6300 | 1.7089 | 1.6100 | 1.7089 | 1.7089 | 121,200 |
| Jul. 27, 2021 | 1.6400 | 1.6600 | 1.5900 | 1.6200 | 1.6200 | 40,100 |
| Jul. 26, 2021 | 1.6050 | 1.6500 | 1.5800 | 1.6500 | 1.6500 | 49,400 |
| Jul. 23, 2021 | 1.6000 | 1.6000 | 1.5280 | 1.5501 | 1.5501 | 165,200 |
| Jul. 22, 2021 | 1.6350 | 1.6400 | 1.5600 | 1.5900 | 1.5900 | 65,500 |
| Jul. 21, 2021 | 1.5500 | 1.6400 | 1.5500 | 1.6100 | 1.6100 | 190,200 |
| Jul. 20, 2021 | 1.5600 | 1.5700 | 1.5000 | 1.5300 | 1.5300 | 114,100 |
| Jul. 19, 2021 | 1.5800 | 1.5900 | 1.5100 | 1.5300 | 1.5300 | 275,500 |
| Jul. 16, 2021 | 1.6500 | 1.6700 | 1.5900 | 1.5900 | 1.5900 | 250,300 |
| Jul. 15, 2021 | 1.6481 | 1.6900 | 1.6400 | 1.6700 | 1.6700 | 73,800 |
| Jul. 14, 2021 | 1.6100 | 1.7104 | 1.6000 | 1.6600 | 1.6600 | 116,400 |
| *Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
