NOB.V - Noble Mineral Exploration Inc.

TSXV - TSXV Delayed Price. Currency in CAD
DateOpenHighLowClose*Adj Close**Volume
Apr 18, 20190.10000.10000.10000.10000.100025,000
Apr 17, 20190.10000.10000.09000.09000.0900178,000
Apr 16, 20190.10000.10000.10000.10000.100023,000
Apr 15, 20190.10000.10000.10000.10000.100061,000
Apr 12, 20190.10000.11000.10000.10000.1000481,500
Apr 11, 20190.10000.10000.10000.10000.1000188,500
Apr 10, 20190.10000.10000.10000.10000.100077,300
Apr 09, 20190.10000.10000.10000.10000.100070,000
Apr 08, 20190.11000.11000.10000.10000.1000834,100
Apr 05, 20190.11000.11000.10000.10000.1000159,000
Apr 04, 20190.11000.12000.11000.11000.1100282,800
Apr 03, 20190.11000.11000.11000.11000.1100205,300
Apr 02, 20190.10000.11000.10000.11000.1100220,400
Apr 01, 20190.10000.10000.10000.10000.100018,000
Mar 29, 20190.11000.11000.10000.10000.100046,900
Mar 28, 20190.11000.11000.11000.11000.110030,000
Mar 27, 20190.10000.10000.10000.10000.100077,000
Mar 26, 20190.10000.10000.10000.10000.1000103,500
Mar 25, 20190.10000.10000.10000.10000.100053,500
Mar 22, 20190.10000.10000.10000.10000.1000607,500
Mar 21, 20190.11000.12000.10000.10000.1000494,100
Mar 20, 20190.11000.12000.10000.12000.1200182,000
Mar 19, 20190.11000.11000.10000.10000.1000298,900
Mar 18, 20190.12000.12000.11000.11000.110033,600
Mar 15, 20190.12000.12000.11000.11000.110044,600
Mar 14, 20190.12000.12000.11000.11000.1100111,500
Mar 13, 20190.12000.12000.12000.12000.120015,000
Mar 12, 20190.11000.13000.10000.13000.1300582,500
Mar 11, 20190.13000.13000.11000.11000.1100854,300
Mar 08, 20190.13000.13000.13000.13000.130088,500
Mar 07, 20190.13000.13000.13000.13000.1300144,900
Mar 06, 20190.14000.14000.13000.14000.1400583,300
Mar 05, 20190.15000.15000.14000.14000.1400130,600
Mar 04, 20190.15000.16000.13000.15000.15001,591,800
Mar 01, 20190.17000.18000.17000.17000.17001,302,000
Feb 28, 20190.17000.18000.17000.18000.1800302,900
Feb 27, 20190.17000.17000.16000.17000.1700250,600
Feb 26, 20190.17000.17000.16000.17000.1700504,100
Feb 25, 20190.16000.17000.16000.17000.17001,065,200
Feb 22, 20190.15000.17000.15000.17000.1700954,700
Feb 21, 20190.15000.16000.14000.16000.1600310,800
Feb 20, 20190.14000.15000.14000.15000.1500385,500
Feb 19, 20190.13000.14000.13000.14000.14001,580,000
Feb 15, 20190.12000.13000.12000.13000.1300130,000
Feb 14, 20190.12000.13000.12000.12000.1200187,600
Feb 13, 20190.13000.13000.12000.12000.120072,300
Feb 12, 20190.13000.13000.12000.12000.120098,000
Feb 11, 20190.13000.13000.13000.13000.130030,500
Feb 08, 20190.12000.13000.12000.13000.1300139,100
Feb 07, 20190.13000.13000.12000.13000.1300180,500
Feb 06, 20190.13000.13000.13000.13000.1300182,300
Feb 05, 20190.12000.13000.12000.13000.13002,097,000
Feb 04, 20190.13000.13000.12000.12000.1200269,900
Feb 01, 20190.12000.13000.12000.13000.1300359,000
Jan 31, 20190.12000.12000.12000.12000.1200283,000
Jan 30, 20190.11000.12000.11000.12000.12007,000
Jan 29, 20190.11000.12000.11000.12000.120093,000
Jan 28, 20190.11000.12000.11000.11000.1100424,300
Jan 25, 20190.12000.12000.11000.11000.1100296,700
Jan 24, 20190.11000.12000.11000.12000.1200219,300
Jan 23, 20190.12000.12000.12000.12000.120071,000
Jan 22, 20190.11000.13000.10000.12000.1200590,100
Jan 21, 20190.10000.10000.10000.10000.1000-
Jan 18, 20190.10000.10000.10000.10000.1000-
Jan 17, 20190.10000.10000.10000.10000.1000-
Jan 16, 20190.10000.10000.10000.10000.1000-
Jan 15, 20190.10000.10000.10000.10000.1000-
Jan 14, 20190.10000.10000.10000.10000.1000-
Jan 11, 20190.10000.10000.10000.10000.1000-
Jan 10, 20190.10000.10000.10000.10000.1000-
Jan 09, 20190.10000.10000.10000.10000.1000-
Jan 08, 20190.10000.10000.10000.10000.1000-
Jan 07, 20190.10000.10000.10000.10000.1000-
Jan 04, 20190.12000.12000.10000.10000.100094,000
Jan 03, 20190.10000.12000.10000.12000.1200882,000
Jan 02, 20190.10000.10000.10000.10000.100033,000
Dec 31, 20180.09000.10000.09000.10000.1000604,000
Dec 28, 20180.09000.09000.09000.09000.090030,000
Dec 27, 20180.10000.10000.09000.09000.0900122,000
Dec 24, 20180.10000.10000.10000.10000.10005,000
Dec 21, 20180.10000.10000.09000.09000.090091,200
Dec 20, 20180.10000.10000.10000.10000.100015,000
Dec 19, 20180.10000.11000.09000.10000.1000297,900
Dec 18, 20180.11000.11000.09000.10000.1000189,300
Dec 17, 20180.11000.11000.09000.09000.0900167,300
Dec 14, 20180.12000.12000.11000.11000.110068,900
Dec 13, 20180.12000.12000.12000.12000.1200220,500
Dec 12, 20180.12000.13000.11000.11000.110057,400
Dec 11, 20180.11000.12000.11000.11000.1100118,000
Dec 10, 20180.10000.13000.10000.10000.1000531,100
Dec 07, 20180.09000.10000.09000.10000.100042,200
Dec 06, 20180.08000.09000.08000.08000.0800159,700
Dec 05, 20180.09000.09000.08000.08000.080053,100
Dec 04, 20180.09000.09000.08000.09000.0900883,000
Dec 03, 20180.10000.10000.09000.09000.0900183,000
Nov 30, 20180.10000.10000.09000.10000.100062,900
Nov 29, 20180.10000.10000.10000.10000.10002,500
Nov 28, 20180.10000.10000.10000.10000.10002,000
Nov 27, 20180.10000.10000.10000.10000.100029,500
Nov 26, 20180.10000.10000.10000.10000.100029,000
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...