Nobel29 Resources Corp historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-05-30 | 0.035 | 0.035 | 0.035 | 0.035 | 0.035 | 206,000 |
| 2024-05-29 | 0.030 | 0.030 | 0.030 | 0.030 | 0.030 | 5,000 |
| 2024-05-28 | 0.030 | 0.030 | 0.030 | 0.030 | 0.030 | 243,000 |
| 2024-05-27 | 0.035 | 0.035 | 0.035 | 0.035 | 0.035 | 0 |
| 2024-05-24 | 0.035 | 0.035 | 0.035 | 0.035 | 0.035 | 0 |
| 2024-05-23 | 0.035 | 0.035 | 0.035 | 0.035 | 0.035 | 147,000 |
| 2024-05-22 | 0.030 | 0.030 | 0.030 | 0.030 | 0.030 | 0 |
| 2024-05-21 | 0.030 | 0.030 | 0.030 | 0.030 | 0.030 | 24,608 |
| 2024-05-17 | 0.030 | 0.040 | 0.030 | 0.040 | 0.040 | 358,550 |
| 2024-05-16 | 0.030 | 0.030 | 0.030 | 0.030 | 0.030 | 48,000 |
| 2024-05-15 | 0.030 | 0.030 | 0.030 | 0.030 | 0.030 | 109,384 |
| 2024-05-14 | 0.035 | 0.035 | 0.035 | 0.035 | 0.035 | 0 |
| 2024-05-13 | 0.035 | 0.035 | 0.035 | 0.035 | 0.035 | 9,000 |
| 2024-05-10 | 0.035 | 0.035 | 0.035 | 0.035 | 0.035 | 0 |
| 2024-05-09 | 0.035 | 0.035 | 0.035 | 0.035 | 0.035 | 3,000 |
| 2024-05-08 | 0.035 | 0.035 | 0.035 | 0.035 | 0.035 | 0 |
| 2024-05-07 | 0.035 | 0.035 | 0.035 | 0.035 | 0.035 | 1,000 |
| 2024-05-06 | 0.035 | 0.035 | 0.035 | 0.035 | 0.035 | 105,756 |
| 2024-05-03 | 0.040 | 0.040 | 0.040 | 0.040 | 0.040 | 0 |
| 2024-05-02 | 0.040 | 0.040 | 0.040 | 0.040 | 0.040 | 0 |
| 2024-05-01 | 0.040 | 0.040 | 0.040 | 0.040 | 0.040 | 0 |
| 2024-04-30 | 0.040 | 0.040 | 0.040 | 0.040 | 0.040 | 4,355 |
| 2024-04-29 | 0.040 | 0.045 | 0.040 | 0.045 | 0.045 | 165,000 |
| 2024-04-26 | 0.030 | 0.035 | 0.030 | 0.035 | 0.035 | 45,800 |
| 2024-04-25 | 0.035 | 0.035 | 0.035 | 0.035 | 0.035 | 8,500 |
| 2024-04-24 | 0.035 | 0.035 | 0.035 | 0.035 | 0.035 | 16,000 |
| 2024-04-23 | 0.035 | 0.035 | 0.035 | 0.035 | 0.035 | 2,000 |
| 2024-04-22 | 0.035 | 0.035 | 0.035 | 0.035 | 0.035 | 39,685 |
| 2024-04-19 | 0.030 | 0.030 | 0.030 | 0.030 | 0.030 | 0 |
| 2024-04-18 | 0.035 | 0.035 | 0.030 | 0.030 | 0.030 | 116,000 |
| 2024-04-17 | 0.035 | 0.035 | 0.035 | 0.035 | 0.035 | 1,500 |
| 2024-04-16 | 0.035 | 0.035 | 0.035 | 0.035 | 0.035 | 0 |
| 2024-04-15 | 0.035 | 0.035 | 0.035 | 0.035 | 0.035 | 199,000 |
| 2024-04-12 | 0.040 | 0.040 | 0.040 | 0.040 | 0.040 | 18,775 |
| 2024-04-11 | 0.040 | 0.040 | 0.040 | 0.040 | 0.040 | 43,300 |
| 2024-04-10 | 0.045 | 0.045 | 0.045 | 0.045 | 0.045 | 64,000 |
| 2024-04-09 | 0.045 | 0.045 | 0.045 | 0.045 | 0.045 | 1,000 |
| 2024-04-08 | 0.045 | 0.045 | 0.045 | 0.045 | 0.045 | 0 |
| 2024-04-05 | 0.045 | 0.045 | 0.045 | 0.045 | 0.045 | 22,000 |
| 2024-04-04 | 0.040 | 0.045 | 0.040 | 0.045 | 0.045 | 42,000 |
| 2024-04-03 | 0.040 | 0.040 | 0.040 | 0.040 | 0.040 | 7,000 |
| 2024-04-02 | 0.035 | 0.040 | 0.035 | 0.040 | 0.040 | 121,500 |
| 2024-04-01 | 0.030 | 0.030 | 0.030 | 0.030 | 0.030 | 3,000 |
| 2024-03-28 | 0.025 | 0.025 | 0.025 | 0.025 | 0.025 | 4,000 |
| 2024-03-27 | 0.030 | 0.030 | 0.030 | 0.030 | 0.030 | 0 |
| 2024-03-26 | 0.030 | 0.030 | 0.030 | 0.030 | 0.030 | 100,000 |
| 2024-03-25 | 0.030 | 0.035 | 0.030 | 0.030 | 0.030 | 109,622 |
| 2024-03-22 | 0.030 | 0.030 | 0.030 | 0.030 | 0.030 | 10,000 |
| 2024-03-21 | 0.030 | 0.030 | 0.030 | 0.030 | 0.030 | 2,077 |
| 2024-03-20 | 0.035 | 0.035 | 0.035 | 0.035 | 0.035 | 4,000 |
| 2024-03-19 | 0.030 | 0.030 | 0.030 | 0.030 | 0.030 | 6,250 |
| 2024-03-18 | 0.030 | 0.030 | 0.030 | 0.030 | 0.030 | 39,000 |
| 2024-03-15 | 0.030 | 0.030 | 0.030 | 0.030 | 0.030 | 1,000 |
| 2024-03-14 | 0.035 | 0.035 | 0.035 | 0.035 | 0.035 | 0 |
| 2024-03-13 | 0.035 | 0.035 | 0.035 | 0.035 | 0.035 | 1,000 |
| 2024-03-12 | 0.035 | 0.035 | 0.035 | 0.035 | 0.035 | 17,000 |
| 2024-03-11 | 0.035 | 0.035 | 0.035 | 0.035 | 0.035 | 0 |
| 2024-03-08 | 0.035 | 0.035 | 0.035 | 0.035 | 0.035 | 3,000 |
| 2024-03-07 | 0.040 | 0.040 | 0.040 | 0.040 | 0.040 | 0 |
| 2024-03-06 | 0.035 | 0.040 | 0.035 | 0.040 | 0.040 | 40,000 |
Stock splits
No stock splits on record.
Dividends
No dividends on record.
Open, high, low and close are as traded (CAD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.