Niobay Metals Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2021-12-10	0.340	0.340	0.340	0.340	0.340	4,200
2021-12-09	0.330	0.330	0.310	0.330	0.330	117,480
2021-12-08	0.345	0.345	0.320	0.330	0.330	13,052
2021-12-07	0.340	0.350	0.310	0.330	0.330	118,051
2021-12-06	0.360	0.360	0.330	0.330	0.330	26,030
2021-12-03	0.370	0.370	0.360	0.360	0.360	10,784
2021-12-02	0.350	0.360	0.350	0.350	0.350	22,600
2021-12-01	0.360	0.360	0.350	0.350	0.350	4,815
2021-11-30	0.360	0.360	0.360	0.360	0.360	15,500
2021-11-29	0.365	0.365	0.360	0.360	0.360	10,052
2021-11-26	0.360	0.360	0.360	0.360	0.360	29,850
2021-11-25	0.360	0.365	0.360	0.365	0.365	52,890
2021-11-24	0.390	0.390	0.350	0.350	0.350	97,500
2021-11-23	0.410	0.410	0.390	0.390	0.390	11,800
2021-11-22	0.400	0.410	0.400	0.410	0.410	29,937
2021-11-19	0.400	0.410	0.395	0.410	0.410	111,713
2021-11-18	0.400	0.400	0.400	0.400	0.400	520
2021-11-17	0.410	0.410	0.400	0.400	0.400	91,701
2021-11-16	0.440	0.440	0.400	0.410	0.410	64,711
2021-11-15	0.395	0.440	0.390	0.440	0.440	102,485
2021-11-12	0.390	0.390	0.380	0.390	0.390	48,001
2021-11-11	0.375	0.390	0.375	0.390	0.390	32,500
2021-11-10	0.360	0.380	0.360	0.375	0.375	108,731
2021-11-09	0.395	0.395	0.360	0.360	0.360	107,343
2021-11-08	0.420	0.420	0.390	0.400	0.400	239,921
2021-11-05	0.405	0.435	0.405	0.415	0.415	14,700
2021-11-04	0.425	0.430	0.405	0.405	0.405	33,400
2021-11-03	0.435	0.435	0.425	0.425	0.425	11,950
2021-11-02	0.435	0.435	0.430	0.435	0.435	13,580
2021-11-01	0.440	0.445	0.430	0.430	0.430	31,456
2021-10-29	0.445	0.445	0.415	0.440	0.440	34,616
2021-10-28	0.440	0.450	0.425	0.445	0.445	96,429
2021-10-26	0.415	0.430	0.405	0.430	0.430	33,885
2021-10-25	0.440	0.440	0.410	0.415	0.415	111,352
2021-10-22	0.480	0.480	0.430	0.435	0.435	112,623
2021-10-21	0.480	0.485	0.465	0.465	0.465	15,861
2021-10-20	0.495	0.495	0.455	0.460	0.460	78,687
2021-10-19	0.510	0.510	0.470	0.500	0.500	146,106
2021-10-18	0.540	0.610	0.500	0.530	0.530	185,028
2021-10-15	0.445	0.550	0.435	0.540	0.540	305,960
2021-10-14	0.385	0.465	0.385	0.445	0.445	540,724

← NewerPage 19 of 19 · 1,121 trading days

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.