NatBridge Resources Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Jul 29, 2025	0.51	0.51	0.47	0.50	0.50	-3.85%	25,110
Jul 28, 2025	0.52	0.54	0.50	0.52	0.52	-1.89%	46,502
Jul 25, 2025	0.47	0.54	0.47	0.53	0.53	8.16%	151,236
Jul 24, 2025	0.54	0.54	0.47	0.49	0.49	-9.26%	113,580
Jul 23, 2025	0.53	0.55	0.53	0.54	0.54	8.00%	95,024
Jul 22, 2025	0.60	0.60	0.50	0.50	0.50	-21.88%	96,504
Jul 21, 2025	0.64	0.64	0.60	0.64	0.64	1.59%	59,250
Jul 18, 2025	0.63	0.64	0.57	0.63	0.63	3.28%	77,662
Jul 17, 2025	0.64	0.66	0.61	0.61	0.61	-3.17%	85,472
Jul 16, 2025	0.64	0.66	0.60	0.63	0.63	8.62%	266,596
Jul 15, 2025	0.55	0.80	0.54	0.58	0.58	13.73%	225,500
Jul 14, 2025	0.58	0.67	0.50	0.51	0.51	-2.39%	405,417
Jul 11, 2025	0.55	0.55	0.50	0.52	0.52	4.50%	234,850
Jul 10, 2025	0.50	0.59	0.48	0.50	0.50	2.04%	161,545