Niobay Metals Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-03-16	0.305	0.330	0.305	0.320	0.320	77,050
2022-03-15	0.310	0.310	0.310	0.310	0.310	14,230
2022-03-14	0.310	0.310	0.310	0.310	0.310	3,000
2022-03-11	0.310	0.310	0.310	0.310	0.310	8,720
2022-03-10	0.315	0.315	0.300	0.310	0.310	35,111
2022-03-09	0.325	0.325	0.310	0.315	0.315	55,150
2022-03-08	0.310	0.315	0.310	0.310	0.310	31,015
2022-03-07	0.325	0.325	0.300	0.300	0.300	34,030
2022-03-04	0.300	0.340	0.300	0.340	0.340	10,010
2022-03-03	0.310	0.310	0.310	0.310	0.310	11,250
2022-03-02	0.330	0.330	0.300	0.300	0.300	62,701
2022-03-01	0.325	0.335	0.315	0.320	0.320	95,890
2022-02-28	0.325	0.325	0.325	0.325	0.325	12,484
2022-02-25	0.320	0.340	0.320	0.340	0.340	14,500
2022-02-24	0.310	0.310	0.310	0.310	0.310	61,300
2022-02-22	0.345	0.345	0.310	0.310	0.310	10,287
2022-02-18	0.340	0.345	0.325	0.345	0.345	45,675
2022-02-17	0.345	0.345	0.345	0.345	0.345	3,892
2022-02-16	0.370	0.370	0.370	0.370	0.370	17,879
2022-02-15	0.350	0.375	0.340	0.370	0.370	76,030
2022-02-14	0.360	0.360	0.330	0.335	0.335	33,100
2022-02-11	0.365	0.365	0.360	0.360	0.360	47,000
2022-02-10	0.380	0.380	0.365	0.365	0.365	16,402
2022-02-09	0.380	0.380	0.380	0.380	0.380	5,350
2022-02-08	0.370	0.375	0.370	0.375	0.375	26,155
2022-02-07	0.350	0.360	0.350	0.350	0.350	13,674
2022-02-04	0.375	0.375	0.370	0.370	0.370	27,585
2022-02-03	0.330	0.385	0.330	0.385	0.385	123,100
2022-02-02	0.325	0.340	0.310	0.340	0.340	42,879
2022-02-01	0.295	0.300	0.290	0.300	0.300	30,000
2022-01-31	0.280	0.280	0.280	0.280	0.280	3,129
2022-01-28	0.265	0.275	0.265	0.275	0.275	7,500
2022-01-27	0.275	0.275	0.260	0.260	0.260	46,640
2022-01-26	0.310	0.330	0.290	0.290	0.290	81,204
2022-01-25	0.290	0.300	0.290	0.300	0.300	28,600
2022-01-24	0.290	0.290	0.280	0.280	0.280	15,202
2022-01-21	0.330	0.330	0.305	0.305	0.305	104,450
2022-01-19	0.320	0.320	0.310	0.320	0.320	97,855
2022-01-18	0.320	0.320	0.310	0.320	0.320	48,036
2022-01-17	0.330	0.330	0.320	0.330	0.330	58,151
2022-01-14	0.360	0.360	0.325	0.325	0.325	42,520
2022-01-13	0.335	0.360	0.335	0.360	0.360	28,604
2022-01-12	0.315	0.360	0.310	0.355	0.355	59,904
2022-01-11	0.320	0.320	0.310	0.310	0.310	9,848
2022-01-10	0.320	0.320	0.320	0.320	0.320	91,227
2022-01-07	0.320	0.320	0.310	0.320	0.320	30,000
2022-01-06	0.340	0.340	0.320	0.320	0.320	51,246
2022-01-05	0.365	0.365	0.330	0.340	0.340	38,088
2022-01-04	0.345	0.360	0.345	0.345	0.345	26,739
2021-12-31	0.330	0.330	0.325	0.325	0.325	7,000
2021-12-29	0.320	0.340	0.320	0.340	0.340	117,792
2021-12-23	0.310	0.320	0.310	0.310	0.310	24,126
2021-12-22	0.330	0.330	0.300	0.310	0.310	102,126
2021-12-21	0.330	0.330	0.330	0.330	0.330	1,350
2021-12-20	0.305	0.340	0.305	0.340	0.340	41,946
2021-12-17	0.310	0.320	0.305	0.310	0.310	39,770
2021-12-16	0.325	0.325	0.310	0.320	0.320	18,989
2021-12-15	0.320	0.330	0.315	0.325	0.325	48,300
2021-12-14	0.320	0.325	0.320	0.320	0.320	36,190
2021-12-13	0.330	0.340	0.330	0.330	0.330	27,075

← NewerPage 18 of 19 · 1,121 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.