NatBridge Resources Ltd. (CSE:NATB)
Canada flag Canada · Delayed Price · Currency is CAD
0.2850
+0.0100 (3.64%)
Oct 9, 2025, 4:00 PM EDT

NatBridge Resources Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Oct 9, 20250.280.290.280.290.293.64%21,000
Oct 8, 20250.310.320.270.280.28-11.29%164,475
Oct 7, 20250.290.310.290.310.3124.00%82,416
Oct 6, 20250.290.300.250.250.25-10.71%107,685
Oct 3, 20250.350.350.280.280.28-17.65%155,395
Oct 2, 20250.320.340.320.340.347.94%74,630
Oct 1, 20250.380.390.320.320.32-11.27%54,410
Sep 30, 20250.350.410.350.360.36-11.25%116,689
Sep 29, 20250.340.420.340.400.4021.21%223,250
Sep 26, 20250.320.330.290.330.3313.79%29,600
Sep 25, 20250.320.350.290.290.29-9.38%124,981
Sep 24, 20250.320.320.310.320.323.23%21,831
Sep 23, 20250.300.320.300.310.313.33%98,700
Sep 22, 20250.270.300.270.300.3036.36%87,586
Sep 19, 20250.260.290.220.220.22-20.00%215,084
Sep 18, 20250.300.320.280.280.28-3.51%102,650
Sep 17, 20250.330.330.290.290.29-9.52%162,826
Sep 16, 20250.320.340.320.320.32-10.00%44,500
Sep 15, 20250.340.360.320.350.359.37%113,300
Sep 12, 20250.370.400.320.320.32-17.95%143,561
Sep 11, 20250.390.400.380.390.392.63%20,500
Sep 10, 20250.390.400.380.380.38-2.56%49,097
Sep 9, 20250.420.420.390.390.392.63%64,771
Sep 8, 20250.460.460.360.380.38-20.83%218,450
Sep 5, 20250.430.510.420.480.48-2.04%314,000
Sep 4, 20250.410.490.390.490.4919.51%256,000
Sep 3, 20250.400.410.380.410.415.13%154,520
Sep 2, 20250.420.440.360.390.39-7.14%366,369
Aug 29, 20250.400.420.380.420.4220.00%81,650
Aug 28, 20250.450.470.350.350.35-18.60%120,710
Aug 27, 20250.490.490.430.430.43-3.37%47,100
Aug 26, 20250.450.450.450.450.45-1.11%29,500
Aug 25, 20250.480.480.450.450.452.27%65,157
Aug 22, 20250.430.460.420.440.442.33%109,290
Aug 21, 20250.380.430.380.430.4313.16%115,610
Aug 20, 20250.380.420.370.380.38-8.43%70,600
Aug 19, 20250.450.450.350.420.42-9.78%43,412
Aug 18, 20250.500.500.410.460.46-6.12%98,507
Aug 15, 20250.500.500.490.490.49-1.01%60,277
Aug 14, 20250.500.500.480.500.50-4.81%16,500
Aug 13, 20250.500.530.490.520.524.00%58,000
Aug 12, 20250.530.530.500.500.50-1.96%60,900
Aug 11, 20250.500.530.480.510.518.51%73,437
Aug 8, 20250.490.510.470.470.47-4.08%42,200
Aug 7, 20250.500.500.480.490.49-2.00%26,965
Aug 6, 20250.510.520.500.500.50-37,450
Aug 5, 20250.510.530.500.500.504.17%135,314
Aug 1, 20250.480.500.480.480.48-2.04%33,060
Jul 31, 20250.470.490.470.490.494.26%8,813
Jul 30, 20250.500.510.470.470.47-6.00%59,180