NatBridge Resources Ltd. (CSE:NATB)
Canada
· Delayed Price · Currency is CAD 0.2950
0.00 (0.00%)
Jun 27, 2025, 9:30 AM EDT
NatBridge Resources Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 27, 2025 | 0.29 | 0.30 | 0.29 | 0.30 | - | - | 4,250 |
| Jun 26, 2025 | 0.29 | 0.30 | 0.29 | 0.30 | - | 9.26% | 21,500 |
| Jun 25, 2025 | 0.27 | 0.27 | 0.27 | 0.27 | - | -5.26% | 93,175 |
| Jun 24, 2025 | 0.50 | 0.75 | 0.26 | 0.29 | - | 14.00% | 35,285 |
| Jun 23, 2025 | 0.25 | 0.25 | 0.25 | 0.25 | - | - | - |
| Jun 20, 2025 | 0.25 | 0.25 | 0.25 | 0.25 | - | - | - |
| Jun 19, 2025 | 0.23 | 0.25 | 0.23 | 0.25 | - | 4.17% | 30,000 |
| Jun 18, 2025 | 0.24 | 0.24 | 0.24 | 0.24 | - | - | - |
| Jun 17, 2025 | 0.24 | 0.24 | 0.24 | 0.24 | - | - | - |
| Jun 16, 2025 | 0.24 | 0.24 | 0.24 | 0.24 | - | - | 833 |
| Jun 13, 2025 | 0.25 | 0.25 | 0.24 | 0.24 | - | 20.00% | 8,500 |
| Jun 12, 2025 | 0.20 | 0.20 | 0.20 | 0.20 | - | - | - |
| Jun 11, 2025 | 0.21 | 0.21 | 0.20 | 0.20 | - | -4.76% | 14,000 |
| Jun 10, 2025 | 0.21 | 0.21 | 0.21 | 0.21 | - | - | - |
| Jun 9, 2025 | 0.21 | 0.21 | 0.21 | 0.21 | - | 5.00% | 7,000 |
| Jun 6, 2025 | 0.20 | 0.20 | 0.19 | 0.20 | - | 8.11% | 14,870 |
| Jun 5, 2025 | 0.19 | 0.19 | 0.19 | 0.19 | - | - | - |
| Jun 4, 2025 | 0.19 | 0.19 | 0.19 | 0.19 | - | - | - |
| Jun 3, 2025 | 0.19 | 0.19 | 0.19 | 0.19 | - | -11.90% | 2,500 |
| Jun 2, 2025 | 0.21 | 0.21 | 0.21 | 0.21 | - | - | - |
| May 30, 2025 | 0.20 | 0.21 | 0.17 | 0.21 | - | 35.48% | 17,500 |
| May 29, 2025 | 0.16 | 0.16 | 0.16 | 0.16 | - | - | - |
| May 28, 2025 | 0.16 | 0.16 | 0.16 | 0.16 | - | - | - |
| May 27, 2025 | 0.16 | 0.16 | 0.16 | 0.16 | - | -29.55% | 3,050 |
| May 26, 2025 | 0.22 | 0.22 | 0.22 | 0.22 | - | 37.50% | 2,200 |
| May 23, 2025 | 0.16 | 0.16 | 0.16 | 0.16 | - | - | - |
| May 22, 2025 | 0.18 | 0.18 | 0.16 | 0.16 | - | -5.88% | 7,485 |
| May 21, 2025 | 0.24 | 0.24 | 0.17 | 0.17 | - | -29.17% | 30,300 |
| May 20, 2025 | 0.24 | 0.25 | 0.23 | 0.24 | - | 4.35% | 86,950 |
| May 16, 2025 | 0.23 | 0.23 | 0.23 | 0.23 | - | - | 17,333 |
| May 15, 2025 | 0.18 | 0.23 | 0.18 | 0.23 | - | - | 8,500 |
| May 14, 2025 | 0.23 | 0.23 | 0.23 | 0.23 | - | 4.55% | 500 |
| May 13, 2025 | 0.22 | 0.22 | 0.22 | 0.22 | - | - | - |
| May 12, 2025 | 0.22 | 0.22 | 0.22 | 0.22 | - | 22.22% | 12,500 |
| May 9, 2025 | 0.18 | 0.18 | 0.18 | 0.18 | - | -2.70% | 4,500 |
| May 8, 2025 | 0.19 | 0.19 | 0.19 | 0.19 | - | 2.78% | 5,000 |
| May 7, 2025 | 0.18 | 0.18 | 0.18 | 0.18 | - | - | - |
| May 6, 2025 | 0.20 | 0.20 | 0.18 | 0.18 | - | - | 10,900 |
| May 5, 2025 | 0.18 | 0.18 | 0.18 | 0.18 | - | - | - |
| May 2, 2025 | 0.18 | 0.18 | 0.18 | 0.18 | - | -28.00% | 5,391 |
| May 1, 2025 | 0.25 | 0.25 | 0.25 | 0.25 | - | - | - |
| Apr 30, 2025 | 0.20 | 0.25 | 0.20 | 0.25 | - | 25.00% | 9,500 |
| Apr 29, 2025 | 0.20 | 0.20 | 0.20 | 0.20 | - | - | 3,500 |
| Apr 28, 2025 | 0.20 | 0.20 | 0.20 | 0.20 | - | - | - |
| Apr 25, 2025 | 0.20 | 0.20 | 0.20 | 0.20 | - | - | 8,500 |
| Apr 24, 2025 | 0.20 | 0.20 | 0.20 | 0.20 | - | -13.04% | 20,000 |
| Apr 23, 2025 | 0.22 | 0.23 | 0.22 | 0.23 | - | 4.55% | 41,319 |
| Apr 22, 2025 | 0.22 | 0.22 | 0.22 | 0.22 | - | - | 8,500 |
| Apr 21, 2025 | 0.24 | 0.24 | 0.22 | 0.22 | - | -12.00% | 5,500 |
| Apr 17, 2025 | 0.25 | 0.25 | 0.25 | 0.25 | - | 11.11% | 5,000 |