NatBridge Resources Ltd. (CSE:NATB)
 0.2800
 -0.0100 (-3.45%)
  Oct 31, 2025, 11:28 AM EDT
NatBridge Resources Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume | 
|---|---|---|---|---|---|---|---|
| Oct 30, 2025 | 0.29 | 0.30 | 0.29 | 0.29 | 0.29 | 3.57% | 71,315 | 
| Oct 29, 2025 | 0.29 | 0.30 | 0.27 | 0.28 | 0.28 | -6.67% | 32,000 | 
| Oct 28, 2025 | 0.29 | 0.30 | 0.27 | 0.30 | 0.30 | 9.09% | 15,372 | 
| Oct 27, 2025 | 0.27 | 0.29 | 0.27 | 0.28 | 0.28 | 7.84% | 31,457 | 
| Oct 24, 2025 | 0.26 | 0.29 | 0.26 | 0.26 | 0.26 | -7.27% | 66,525 | 
| Oct 23, 2025 | 0.25 | 0.30 | 0.25 | 0.28 | 0.28 | -1.79% | 92,700 | 
| Oct 22, 2025 | 0.28 | 0.29 | 0.27 | 0.28 | 0.28 | 7.69% | 63,500 | 
| Oct 21, 2025 | 0.30 | 0.30 | 0.26 | 0.26 | 0.26 | -11.86% | 38,594 | 
| Oct 20, 2025 | 0.31 | 0.32 | 0.30 | 0.30 | 0.30 | - | 27,050 | 
| Oct 17, 2025 | 0.32 | 0.32 | 0.30 | 0.30 | 0.30 | -1.67% | 17,611 | 
| Oct 16, 2025 | 0.30 | 0.33 | 0.29 | 0.30 | 0.30 | -1.64% | 126,510 | 
| Oct 15, 2025 | 0.29 | 0.31 | 0.29 | 0.31 | 0.31 | -1.61% | 18,009 | 
| Oct 14, 2025 | 0.30 | 0.31 | 0.28 | 0.31 | 0.31 | -1.59% | 89,562 | 
| Oct 10, 2025 | 0.29 | 0.32 | 0.29 | 0.32 | 0.32 | 10.53% | 67,504 | 
| 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 |