NatBridge Resources Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 12, 2026	0.73	0.79	0.73	0.73	-	0.27%	-
Feb 11, 2026	0.70	0.80	0.61	0.73	0.73	4.37%	33,093
Feb 10, 2026	0.60	0.84	0.52	0.70	0.70	-9.42%	83,275
Feb 9, 2026	0.71	0.84	0.71	0.77	0.77	13.24%	32,213
Feb 6, 2026	0.70	0.70	0.50	0.68	0.68	-15.95%	129,003
Feb 5, 2026	0.82	0.82	0.80	0.81	0.81	-2.53%	39,660
Feb 4, 2026	0.83	0.84	0.82	0.83	0.83	-0.18%	27,776
Feb 3, 2026	0.85	0.85	0.76	0.83	0.83	-1.60%	21,107
Feb 2, 2026	0.95	0.95	0.77	0.85	0.85	6.96%	29,505
Jan 30, 2026	0.93	0.96	0.66	0.79	0.79	-16.84%	180,926
Jan 29, 2026	1.00	1.00	0.85	0.95	0.95	-7.77%	71,084
Jan 28, 2026	0.96	1.04	0.94	1.03	1.03	9.57%	89,263
Jan 27, 2026	1.16	1.16	0.88	0.94	0.94	6.82%	35,107
Jan 26, 2026	0.99	1.05	0.80	0.88	0.88	10.00%	140,395
Jan 23, 2026	0.90	1.20	0.70	0.80	0.80	-9.09%	254,268
Jan 22, 2026	0.55	1.67	0.50	0.88	0.88	76.18%	509,898
Jan 21, 2026	0.44	0.50	0.34	0.50	0.50	19.35%	125,128
Jan 20, 2026	0.36	0.45	0.36	0.42	0.42	18.35%	281,843
Jan 16, 2026	0.36	0.39	0.34	0.35	0.35	-1.78%	39,620
Jan 15, 2026	0.34	0.37	0.34	0.36	0.36	10.26%	46,406
Jan 14, 2026	0.26	0.33	0.26	0.33	0.33	35.99%	93,040
Jan 13, 2026	0.34	0.34	0.23	0.24	0.24	-36.43%	180,065
Jan 12, 2026	0.23	0.38	0.23	0.38	0.38	45.21%	46,979
Jan 9, 2026	0.29	0.29	0.26	0.26	0.26	-8.90%	22,928
Jan 8, 2026	0.30	0.30	0.27	0.29	0.29	-10.08%	53,753
Jan 7, 2026	0.29	0.35	0.29	0.32	0.32	-2.31%	29,367
Jan 6, 2026	0.36	0.36	0.32	0.33	0.33	-7.14%	11,713
Jan 5, 2026	0.35	0.36	0.31	0.35	0.35	-	35,332
Jan 2, 2026	0.31	0.35	0.31	0.35	0.35	25.00%	169,805
Dec 31, 2025	0.28	0.28	0.28	0.28	0.28	1.08%	2,450
Dec 30, 2025	0.35	0.35	0.24	0.28	0.28	-8.37%	136,000
Dec 29, 2025	0.19	0.30	0.19	0.30	0.30	25.12%	18,254
Dec 26, 2025	0.34	0.34	0.23	0.24	0.24	-30.75%	126,661
Dec 24, 2025	0.35	0.36	0.30	0.35	0.35	24.16%	104,428
Dec 23, 2025	0.40	0.40	0.26	0.28	0.28	-27.95%	50,150
Dec 22, 2025	0.32	0.39	0.24	0.39	0.39	69.57%	13,670
Dec 19, 2025	0.18	0.28	0.18	0.23	0.23	-19.30%	108,031
Dec 18, 2025	0.38	0.38	0.28	0.29	0.29	-26.17%	157,598
Dec 17, 2025	0.43	0.43	0.38	0.39	0.39	-8.42%	69,481
Dec 16, 2025	0.44	0.44	0.40	0.42	0.42	-0.24%	53,094
Dec 15, 2025	0.41	0.48	0.40	0.42	0.42	3.81%	108,087
Dec 12, 2025	0.41	0.41	0.39	0.41	0.41	5.71%	89,824
Dec 11, 2025	0.38	0.41	0.37	0.39	0.39	7.24%	184,504
Dec 10, 2025	0.36	0.37	0.26	0.36	0.36	5.59%	164,489
Dec 9, 2025	0.28	0.35	0.24	0.34	0.34	35.19%	155,471
Dec 8, 2025	0.18	0.45	0.17	0.25	0.25	57.19%	291,748
Dec 5, 2025	0.15	0.20	0.12	0.16	0.16	34.57%	142,483
Dec 4, 2025	0.19	0.19	0.11	0.12	0.12	-7.11%	155,748
Dec 3, 2025	0.14	0.16	0.12	0.13	0.13	19.63%	95,792
Dec 2, 2025	0.11	0.15	0.11	0.11	0.11	-1.20%	181,397