N.D. Rubber PCL Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 22, 2026	1.77	1.77	1.76	1.76	1.76	-1.12%	18,500
Jul 21, 2026	1.76	1.78	1.76	1.78	1.78	0.56%	31,401
Jul 20, 2026	1.78	1.78	1.76	1.77	1.77	-0.56%	110,400
Jul 17, 2026	1.79	1.79	1.75	1.78	1.78	-0.56%	311,515
Jul 16, 2026	1.86	1.86	1.79	1.79	1.79	-2.72%	231,943
Jul 15, 2026	1.88	1.88	1.83	1.84	1.84	-	157,807
Jul 14, 2026	1.81	1.87	1.78	1.84	1.84	2.22%	230,717
Jul 13, 2026	1.80	1.81	1.79	1.80	1.80	-	98,800
Jul 10, 2026	1.80	1.83	1.80	1.80	1.80	0.56%	113,300
Jul 9, 2026	1.80	1.85	1.79	1.79	1.79	-0.56%	316,000
Jul 8, 2026	1.81	1.81	1.80	1.80	1.80	-0.55%	49,217
Jul 7, 2026	1.83	1.83	1.81	1.81	1.81	-	25,500
Jul 6, 2026	1.82	1.82	1.80	1.81	1.81	-0.55%	450,915
Jul 3, 2026	1.82	1.84	1.81	1.82	1.82	-0.55%	349,501
Jul 2, 2026	1.84	1.84	1.83	1.83	1.83	-2.14%	129,309
Jul 1, 2026	1.87	1.88	1.84	1.87	1.87	-	558,821
Jun 30, 2026	1.92	1.93	1.87	1.87	1.87	-2.60%	308,100
Jun 29, 2026	1.94	1.94	1.90	1.92	1.92	0.52%	44,302
Jun 26, 2026	1.94	1.94	1.88	1.91	1.91	-1.04%	183,300
Jun 25, 2026	1.97	1.97	1.92	1.93	1.93	-1.03%	241,231
Jun 24, 2026	1.93	1.99	1.93	1.95	1.95	0.52%	160,800
Jun 23, 2026	2.08	2.08	1.94	1.94	1.94	-6.73%	562,000
Jun 22, 2026	2.14	2.16	2.06	2.08	2.08	-2.80%	601,701
Jun 19, 2026	2.16	2.34	2.06	2.14	2.14	9.74%	4,966,220
Jun 18, 2026	1.88	2.04	1.87	1.95	1.95	4.28%	376,100
Jun 17, 2026	1.88	1.88	1.83	1.87	1.87	-1.06%	7,800
Jun 16, 2026	1.91	1.91	1.89	1.89	1.89	-1.05%	35,000
Jun 15, 2026	1.92	1.92	1.87	1.91	1.91	-0.52%	11,002
Jun 12, 2026	1.90	1.92	1.89	1.92	1.92	1.05%	23,900
Jun 11, 2026	1.93	1.93	1.90	1.90	1.90	1.06%	35,400
Jun 10, 2026	1.87	1.88	1.80	1.88	1.88	0.53%	76,202
Jun 9, 2026	1.88	1.92	1.80	1.87	1.87	-0.53%	123,100
Jun 8, 2026	1.99	1.99	1.88	1.88	1.88	-6.93%	304,900
Jun 5, 2026	2.06	2.06	1.99	2.02	2.02	-2.88%	655,100
Jun 4, 2026	2.16	2.16	2.06	2.08	2.08	-4.59%	188,752
Jun 2, 2026	2.16	2.30	2.16	2.18	2.18	0.93%	535,351
May 29, 2026	2.16	2.26	2.16	2.16	2.16	-	566,988
May 28, 2026	2.10	2.24	2.10	2.16	2.16	-	821,200
May 27, 2026	2.20	2.38	2.12	2.16	2.16	8.00%	3,623,409
May 26, 2026	1.82	2.20	1.76	2.00	2.00	14.29%	3,118,889
May 25, 2026	1.78	1.87	1.71	1.75	1.75	4.79%	961,797
May 22, 2026	1.34	1.67	1.34	1.67	1.67	30.47%	1,617,709
May 21, 2026	1.34	1.34	1.28	1.28	1.28	-4.48%	61,101
May 20, 2026	1.34	1.34	1.28	1.34	1.34	-	1,601
May 18, 2026	1.34	1.34	1.34	1.34	1.34	4.69%	300
May 15, 2026	1.32	1.32	1.28	1.28	1.28	-3.03%	2,900
May 14, 2026	1.21	1.33	1.21	1.32	1.32	6.45%	748,320
May 13, 2026	1.24	1.24	1.24	1.24	1.24	1.64%	100
May 12, 2026	1.22	1.23	1.21	1.22	1.22	0.83%	7,800
May 11, 2026	1.23	1.24	1.21	1.21	1.21	-	7,700