NatBridge Resources Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 27, 2026	0.54	0.54	0.44	0.44	0.44	-17.54%	18,000
Mar 26, 2026	0.53	0.68	0.51	0.53	0.53	4.63%	11,200
Mar 25, 2026	0.60	0.60	0.50	0.51	0.51	9.68%	70,495
Mar 24, 2026	0.47	0.52	0.45	0.47	0.47	-16.59%	16,801
Mar 23, 2026	0.58	0.61	0.52	0.56	0.56	0.45%	31,962
Mar 20, 2026	0.61	0.61	0.55	0.56	0.56	-13.55%	55,600
Mar 19, 2026	0.58	0.64	0.58	0.64	0.64	-6.96%	6,980
Mar 18, 2026	0.58	0.69	0.58	0.69	0.69	13.11%	42,570
Mar 17, 2026	0.64	0.64	0.58	0.61	0.61	3.39%	10,538
Mar 16, 2026	0.77	0.77	0.59	0.59	0.59	-9.24%	72,138
Mar 13, 2026	0.80	0.80	0.62	0.65	0.65	-13.32%	41,125
Mar 12, 2026	0.72	0.76	0.72	0.75	0.75	2.74%	8,800
Mar 11, 2026	0.80	0.80	0.73	0.73	0.73	-7.59%	18,237
Mar 10, 2026	0.78	0.80	0.73	0.79	0.79	5.33%	28,074
Mar 9, 2026	0.78	0.79	0.75	0.75	0.75	1.35%	21,408
Mar 6, 2026	0.74	0.74	0.72	0.74	0.74	-3.90%	13,685
Mar 5, 2026	0.78	0.80	0.74	0.77	0.77	0.65%	8,400
Mar 4, 2026	0.74	0.80	0.74	0.77	0.77	-0.65%	18,266
Mar 3, 2026	0.80	0.80	0.76	0.77	0.77	6.21%	72,496
Mar 2, 2026	0.71	0.80	0.71	0.73	0.73	-1.16%	60,810
Feb 27, 2026	0.74	0.74	0.65	0.73	0.73	7.87%	52,470
Feb 26, 2026	0.57	0.68	0.57	0.68	0.68	18.69%	23,920
Feb 25, 2026	0.55	0.60	0.54	0.57	0.57	4.83%	18,309
Feb 24, 2026	0.65	0.68	0.55	0.55	0.55	-10.41%	28,737
Feb 23, 2026	0.53	0.66	0.53	0.61	0.61	14.02%	40,579
Feb 20, 2026	0.35	0.63	0.35	0.54	0.54	-19.85%	128,673
Feb 19, 2026	0.68	0.68	0.65	0.67	0.67	-7.29%	30,173
Feb 18, 2026	0.74	0.76	0.65	0.72	0.72	-10.00%	39,577
Feb 17, 2026	0.80	0.80	0.70	0.80	0.80	1.27%	27,715
Feb 13, 2026	0.79	0.80	0.74	0.79	0.79	-	41,310
Feb 12, 2026	0.78	0.80	0.70	0.79	0.79	8.52%	16,558
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