NatBridge Resources Ltd. (CSE:NATB)
0.2850
+0.0100 (3.64%)
Oct 9, 2025, 4:00 PM EDT
NatBridge Resources Stock Price History
Historical Data
Date | Open | High | Low | Close | Adj. Close | Change | Volume |
---|---|---|---|---|---|---|---|
Oct 9, 2025 | 0.28 | 0.29 | 0.28 | 0.29 | 0.29 | 3.64% | 21,000 |
Oct 8, 2025 | 0.31 | 0.32 | 0.27 | 0.28 | 0.28 | -11.29% | 164,475 |
Oct 7, 2025 | 0.29 | 0.31 | 0.29 | 0.31 | 0.31 | 24.00% | 82,416 |
Oct 6, 2025 | 0.29 | 0.30 | 0.25 | 0.25 | 0.25 | -10.71% | 107,685 |
Oct 3, 2025 | 0.35 | 0.35 | 0.28 | 0.28 | 0.28 | -17.65% | 155,395 |
Oct 2, 2025 | 0.32 | 0.34 | 0.32 | 0.34 | 0.34 | 7.94% | 74,630 |
Oct 1, 2025 | 0.38 | 0.39 | 0.32 | 0.32 | 0.32 | -11.27% | 54,410 |
Sep 30, 2025 | 0.35 | 0.41 | 0.35 | 0.36 | 0.36 | -11.25% | 116,689 |
Sep 29, 2025 | 0.34 | 0.42 | 0.34 | 0.40 | 0.40 | 21.21% | 223,250 |
Sep 26, 2025 | 0.32 | 0.33 | 0.29 | 0.33 | 0.33 | 13.79% | 29,600 |
Sep 25, 2025 | 0.32 | 0.35 | 0.29 | 0.29 | 0.29 | -9.38% | 124,981 |
Sep 24, 2025 | 0.32 | 0.32 | 0.31 | 0.32 | 0.32 | 3.23% | 21,831 |
Sep 23, 2025 | 0.30 | 0.32 | 0.30 | 0.31 | 0.31 | 3.33% | 98,700 |
Sep 22, 2025 | 0.27 | 0.30 | 0.27 | 0.30 | 0.30 | 36.36% | 87,586 |
Sep 19, 2025 | 0.26 | 0.29 | 0.22 | 0.22 | 0.22 | -20.00% | 215,084 |
Sep 18, 2025 | 0.30 | 0.32 | 0.28 | 0.28 | 0.28 | -3.51% | 102,650 |
Sep 17, 2025 | 0.33 | 0.33 | 0.29 | 0.29 | 0.29 | -9.52% | 162,826 |
Sep 16, 2025 | 0.32 | 0.34 | 0.32 | 0.32 | 0.32 | -10.00% | 44,500 |
Sep 15, 2025 | 0.34 | 0.36 | 0.32 | 0.35 | 0.35 | 9.37% | 113,300 |
Sep 12, 2025 | 0.37 | 0.40 | 0.32 | 0.32 | 0.32 | -17.95% | 143,561 |
Sep 11, 2025 | 0.39 | 0.40 | 0.38 | 0.39 | 0.39 | 2.63% | 20,500 |
Sep 10, 2025 | 0.39 | 0.40 | 0.38 | 0.38 | 0.38 | -2.56% | 49,097 |
Sep 9, 2025 | 0.42 | 0.42 | 0.39 | 0.39 | 0.39 | 2.63% | 64,771 |
Sep 8, 2025 | 0.46 | 0.46 | 0.36 | 0.38 | 0.38 | -20.83% | 218,450 |
Sep 5, 2025 | 0.43 | 0.51 | 0.42 | 0.48 | 0.48 | -2.04% | 314,000 |
Sep 4, 2025 | 0.41 | 0.49 | 0.39 | 0.49 | 0.49 | 19.51% | 256,000 |
Sep 3, 2025 | 0.40 | 0.41 | 0.38 | 0.41 | 0.41 | 5.13% | 154,520 |
Sep 2, 2025 | 0.42 | 0.44 | 0.36 | 0.39 | 0.39 | -7.14% | 366,369 |
Aug 29, 2025 | 0.40 | 0.42 | 0.38 | 0.42 | 0.42 | 20.00% | 81,650 |
Aug 28, 2025 | 0.45 | 0.47 | 0.35 | 0.35 | 0.35 | -18.60% | 120,710 |
Aug 27, 2025 | 0.49 | 0.49 | 0.43 | 0.43 | 0.43 | -3.37% | 47,100 |
Aug 26, 2025 | 0.45 | 0.45 | 0.45 | 0.45 | 0.45 | -1.11% | 29,500 |
Aug 25, 2025 | 0.48 | 0.48 | 0.45 | 0.45 | 0.45 | 2.27% | 65,157 |
Aug 22, 2025 | 0.43 | 0.46 | 0.42 | 0.44 | 0.44 | 2.33% | 109,290 |
Aug 21, 2025 | 0.38 | 0.43 | 0.38 | 0.43 | 0.43 | 13.16% | 115,610 |
Aug 20, 2025 | 0.38 | 0.42 | 0.37 | 0.38 | 0.38 | -8.43% | 70,600 |
Aug 19, 2025 | 0.45 | 0.45 | 0.35 | 0.42 | 0.42 | -9.78% | 43,412 |
Aug 18, 2025 | 0.50 | 0.50 | 0.41 | 0.46 | 0.46 | -6.12% | 98,507 |
Aug 15, 2025 | 0.50 | 0.50 | 0.49 | 0.49 | 0.49 | -1.01% | 60,277 |
Aug 14, 2025 | 0.50 | 0.50 | 0.48 | 0.50 | 0.50 | -4.81% | 16,500 |
Aug 13, 2025 | 0.50 | 0.53 | 0.49 | 0.52 | 0.52 | 4.00% | 58,000 |
Aug 12, 2025 | 0.53 | 0.53 | 0.50 | 0.50 | 0.50 | -1.96% | 60,900 |
Aug 11, 2025 | 0.50 | 0.53 | 0.48 | 0.51 | 0.51 | 8.51% | 73,437 |
Aug 8, 2025 | 0.49 | 0.51 | 0.47 | 0.47 | 0.47 | -4.08% | 42,200 |
Aug 7, 2025 | 0.50 | 0.50 | 0.48 | 0.49 | 0.49 | -2.00% | 26,965 |
Aug 6, 2025 | 0.51 | 0.52 | 0.50 | 0.50 | 0.50 | - | 37,450 |
Aug 5, 2025 | 0.51 | 0.53 | 0.50 | 0.50 | 0.50 | 4.17% | 135,314 |
Aug 1, 2025 | 0.48 | 0.50 | 0.48 | 0.48 | 0.48 | -2.04% | 33,060 |
Jul 31, 2025 | 0.47 | 0.49 | 0.47 | 0.49 | 0.49 | 4.26% | 8,813 |
Jul 30, 2025 | 0.50 | 0.51 | 0.47 | 0.47 | 0.47 | -6.00% | 59,180 |