NatBridge Resources Ltd. (CSE:NATB)
Canada flag Canada · Delayed Price · Currency is CAD
0.2800
-0.0100 (-3.45%)
Oct 31, 2025, 11:28 AM EDT

NatBridge Resources Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Oct 30, 20250.290.300.290.290.293.57%71,315
Oct 29, 20250.290.300.270.280.28-6.67%32,000
Oct 28, 20250.290.300.270.300.309.09%15,372
Oct 27, 20250.270.290.270.280.287.84%31,457
Oct 24, 20250.260.290.260.260.26-7.27%66,525
Oct 23, 20250.250.300.250.280.28-1.79%92,700
Oct 22, 20250.280.290.270.280.287.69%63,500
Oct 21, 20250.300.300.260.260.26-11.86%38,594
Oct 20, 20250.310.320.300.300.30-27,050
Oct 17, 20250.320.320.300.300.30-1.67%17,611
Oct 16, 20250.300.330.290.300.30-1.64%126,510
Oct 15, 20250.290.310.290.310.31-1.61%18,009
Oct 14, 20250.300.310.280.310.31-1.59%89,562
Oct 10, 20250.290.320.290.320.3210.53%67,504
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