Nobel29 Resources Corp historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2022-01-11	0.690	0.690	0.650	0.660	0.660	378,362
2022-01-10	0.680	0.680	0.650	0.670	0.670	679,095
2022-01-07	0.690	0.700	0.660	0.660	0.660	586,777
2022-01-06	0.700	0.710	0.660	0.690	0.690	239,899
2022-01-05	0.720	0.760	0.700	0.700	0.700	650,928
2022-01-04	0.770	0.880	0.700	0.700	0.700	738,663
2021-12-31	0.780	0.780	0.730	0.760	0.760	164,071
2021-12-30	0.760	0.790	0.740	0.770	0.770	301,776
2021-12-29	0.730	0.770	0.690	0.740	0.740	798,023
2021-12-24	0.730	0.730	0.710	0.730	0.730	17,610
2021-12-23	0.730	0.760	0.710	0.720	0.720	95,433
2021-12-22	0.730	0.760	0.720	0.730	0.730	162,540
2021-12-21	0.730	0.740	0.690	0.720	0.720	91,481
2021-12-20	0.770	0.770	0.670	0.720	0.720	360,502
2021-12-17	0.750	0.800	0.730	0.790	0.790	141,416
2021-12-16	0.740	0.780	0.740	0.780	0.780	160,689
2021-12-15	0.740	0.780	0.720	0.780	0.780	155,752
2021-12-14	0.760	0.780	0.730	0.780	0.780	172,978
2021-12-13	0.790	0.800	0.750	0.760	0.760	394,405
2021-12-10	0.690	0.780	0.690	0.740	0.740	345,127
2021-12-09	0.670	0.690	0.630	0.680	0.680	153,643
2021-12-08	0.680	0.720	0.650	0.660	0.660	241,450
2021-12-07	0.690	0.740	0.670	0.690	0.690	245,690
2021-12-06	0.730	0.730	0.670	0.690	0.690	104,569
2021-12-03	0.710	0.720	0.670	0.690	0.690	171,738
2021-12-02	0.720	0.720	0.680	0.700	0.700	269,340
2021-12-01	0.740	0.760	0.710	0.730	0.730	288,518
2021-11-30	0.730	0.740	0.680	0.710	0.710	184,227
2021-11-29	0.700	0.750	0.670	0.720	0.720	232,848
2021-11-26	0.660	0.720	0.660	0.680	0.680	344,542
2021-11-25	0.770	0.780	0.740	0.770	0.770	10,627
2021-11-24	0.730	0.760	0.720	0.760	0.760	89,213
2021-11-23	0.670	0.780	0.620	0.770	0.770	533,120
2021-11-22	0.770	0.770	0.670	0.670	0.670	384,941
2021-11-19	0.780	0.790	0.740	0.770	0.770	177,195
2021-11-18	0.800	0.810	0.780	0.790	0.790	173,608
2021-11-17	0.830	0.830	0.780	0.820	0.820	194,226
2021-11-16	0.870	0.880	0.810	0.810	0.810	145,184
2021-11-15	0.890	0.890	0.830	0.870	0.870	282,359
2021-11-12	0.840	0.890	0.820	0.860	0.860	266,959
2021-11-11	0.720	0.890	0.720	0.830	0.830	706,866
2021-11-10	0.840	0.840	0.730	0.730	0.730	715,345
2021-11-09	0.900	0.910	0.820	0.850	0.850	339,508
2021-11-08	1.000	1.030	0.870	0.900	0.900	1,036,855
2021-11-05	1.010	1.030	0.960	0.990	0.990	837,560
2021-11-04	0.940	1.030	0.920	1.000	1.000	1,124,998
2021-11-03	0.940	0.940	0.880	0.890	0.890	517,227
2021-11-02	0.950	0.950	0.890	0.890	0.890	748,501
2021-11-01	0.880	0.980	0.870	0.920	0.920	1,450,205
2021-10-29	0.900	0.900	0.810	0.830	0.830	459,435
2021-10-28	0.790	0.840	0.770	0.840	0.840	1,002,063
2021-10-27	0.780	0.800	0.750	0.770	0.770	317,112
2021-10-26	0.770	0.800	0.750	0.780	0.780	924,393
2021-10-25	0.710	0.850	0.690	0.790	0.790	2,031,848
2021-10-22	0.630	0.700	0.620	0.700	0.700	631,627
2021-10-21	0.600	0.620	0.580	0.600	0.600	387,724
2021-10-20	0.650	0.650	0.590	0.590	0.590	312,428
2021-10-19	0.610	0.650	0.610	0.640	0.640	444,089
2021-10-18	0.560	0.610	0.560	0.600	0.600	320,216
2021-10-15	0.580	0.580	0.540	0.540	0.540	61,900

← NewerPage 21 of 22 · 1,261 trading daysOlder →

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.