Nobel Resources Corp. (TSXV: NBLC)
Canada
· Delayed Price · Currency is CAD 0.0450
-0.0050 (-10.00%)
Dec 27, 2024, 10:01 AM EST
Nobel Resources Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 27, 2024 | 0.05 | 0.05 | 0.05 | 0.05 | 0.05 | -10.00% | 23,000 |
| Dec 24, 2024 | 0.05 | 0.05 | 0.05 | 0.05 | 0.05 | - | - |
| Dec 23, 2024 | 0.05 | 0.05 | 0.05 | 0.05 | 0.05 | 11.11% | 11,000 |
| Dec 20, 2024 | 0.05 | 0.05 | 0.05 | 0.05 | 0.05 | -10.00% | 107,000 |
| Dec 19, 2024 | 0.05 | 0.05 | 0.05 | 0.05 | 0.05 | - | - |
| Dec 18, 2024 | 0.05 | 0.05 | 0.05 | 0.05 | 0.05 | - | - |
| Dec 17, 2024 | 0.05 | 0.05 | 0.05 | 0.05 | 0.05 | -9.09% | 63,000 |
| Dec 16, 2024 | 0.05 | 0.06 | 0.05 | 0.06 | 0.06 | 22.22% | 64,000 |
| Dec 13, 2024 | 0.05 | 0.05 | 0.05 | 0.05 | 0.05 | - | 509,000 |
| Dec 12, 2024 | 0.04 | 0.05 | 0.04 | 0.05 | 0.05 | - | 121,000 |
| Dec 11, 2024 | 0.05 | 0.05 | 0.05 | 0.05 | 0.05 | - | 39,000 |
| Dec 10, 2024 | 0.05 | 0.05 | 0.05 | 0.05 | 0.05 | -10.00% | 13,000 |
| Dec 9, 2024 | 0.05 | 0.05 | 0.05 | 0.05 | 0.05 | 11.11% | 228,000 |
| Dec 6, 2024 | 0.05 | 0.05 | 0.05 | 0.05 | 0.05 | -10.00% | 68,000 |
| Dec 5, 2024 | 0.05 | 0.05 | 0.05 | 0.05 | 0.05 | - | - |
| Dec 4, 2024 | 0.05 | 0.05 | 0.05 | 0.05 | 0.05 | - | 4,000 |
| Dec 3, 2024 | 0.05 | 0.05 | 0.05 | 0.05 | 0.05 | - | 18,000 |
| Dec 2, 2024 | 0.05 | 0.05 | 0.05 | 0.05 | 0.05 | - | 11,859 |
| Nov 29, 2024 | 0.05 | 0.05 | 0.05 | 0.05 | 0.05 | -9.09% | 20,000 |
| Nov 28, 2024 | 0.06 | 0.06 | 0.06 | 0.06 | 0.06 | - | 1,000 |
| Nov 27, 2024 | 0.05 | 0.06 | 0.05 | 0.06 | 0.06 | 10.00% | 171,800 |
| Nov 26, 2024 | 0.04 | 0.06 | 0.04 | 0.05 | 0.05 | 42.86% | 317,885 |
| Nov 25, 2024 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | -12.50% | 308,285 |
| Nov 22, 2024 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | - | - |
| Nov 21, 2024 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | - | 21,000 |
| Nov 20, 2024 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | - | - |
| Nov 19, 2024 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | - | 1,000 |
| Nov 18, 2024 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | - | - |
| Nov 15, 2024 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | - | - |
| Nov 14, 2024 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | - | - |
| Nov 13, 2024 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | - | 456,566 |
| Nov 12, 2024 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | - | 100,000 |
| Nov 11, 2024 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | -11.11% | 286,000 |
| Nov 8, 2024 | 0.04 | 0.05 | 0.04 | 0.05 | 0.05 | - | 37,000 |
| Nov 7, 2024 | 0.05 | 0.05 | 0.05 | 0.05 | 0.05 | - | 89,000 |
| Nov 6, 2024 | 0.05 | 0.05 | 0.05 | 0.05 | 0.05 | - | - |
| Nov 5, 2024 | 0.05 | 0.05 | 0.05 | 0.05 | 0.05 | -10.00% | 20,000 |
| Nov 4, 2024 | 0.05 | 0.05 | 0.05 | 0.05 | 0.05 | - | - |
| Nov 1, 2024 | 0.05 | 0.05 | 0.04 | 0.05 | 0.05 | 11.11% | 107,000 |
| Oct 31, 2024 | 0.05 | 0.05 | 0.05 | 0.05 | 0.05 | - | 283,500 |
| Oct 30, 2024 | 0.05 | 0.05 | 0.05 | 0.05 | 0.05 | - | 9,500 |
| Oct 29, 2024 | 0.05 | 0.05 | 0.05 | 0.05 | 0.05 | -10.00% | 101,000 |
| Oct 28, 2024 | 0.05 | 0.05 | 0.05 | 0.05 | 0.05 | - | - |
| Oct 25, 2024 | 0.05 | 0.05 | 0.05 | 0.05 | 0.05 | - | - |
| Oct 24, 2024 | 0.05 | 0.05 | 0.05 | 0.05 | 0.05 | - | - |
| Oct 23, 2024 | 0.05 | 0.05 | 0.05 | 0.05 | 0.05 | - | 1,000,000 |
| Oct 22, 2024 | 0.05 | 0.05 | 0.05 | 0.05 | 0.05 | - | - |
| Oct 21, 2024 | 0.05 | 0.05 | 0.05 | 0.05 | 0.05 | - | - |
| Oct 18, 2024 | 0.05 | 0.05 | 0.05 | 0.05 | 0.05 | 11.11% | 579,000 |
| Oct 17, 2024 | 0.05 | 0.05 | 0.04 | 0.05 | 0.05 | - | 267,000 |
| Oct 16, 2024 | 0.05 | 0.05 | 0.05 | 0.05 | 0.05 | - | 22,224 |
| Oct 15, 2024 | 0.06 | 0.06 | 0.05 | 0.05 | 0.05 | -25.00% | 219,800 |
| Oct 11, 2024 | 0.06 | 0.07 | 0.06 | 0.06 | 0.06 | 9.09% | 92,000 |
| Oct 10, 2024 | 0.06 | 0.06 | 0.06 | 0.06 | 0.06 | 10.00% | 1,000 |
| Oct 9, 2024 | 0.05 | 0.06 | 0.05 | 0.05 | 0.05 | -16.67% | 350,000 |
| Oct 8, 2024 | 0.05 | 0.06 | 0.05 | 0.06 | 0.06 | 20.00% | 28,005 |
| Oct 7, 2024 | 0.06 | 0.06 | 0.05 | 0.05 | 0.05 | - | 202,060 |
| Oct 4, 2024 | 0.06 | 0.06 | 0.05 | 0.05 | 0.05 | - | 74,000 |
| Oct 3, 2024 | 0.05 | 0.05 | 0.05 | 0.05 | 0.05 | -16.67% | 47,000 |
| Oct 2, 2024 | 0.06 | 0.06 | 0.06 | 0.06 | 0.06 | - | - |
| Oct 1, 2024 | 0.06 | 0.06 | 0.06 | 0.06 | 0.06 | - | - |
| Sep 30, 2024 | 0.06 | 0.06 | 0.06 | 0.06 | 0.06 | - | 15,000 |
| Sep 27, 2024 | 0.05 | 0.06 | 0.05 | 0.06 | 0.06 | 20.00% | 2,170,755 |
| Sep 26, 2024 | 0.05 | 0.05 | 0.05 | 0.05 | 0.05 | - | 2,216 |
| Sep 25, 2024 | 0.05 | 0.05 | 0.05 | 0.05 | 0.05 | - | 10,000 |
| Sep 24, 2024 | 0.05 | 0.05 | 0.05 | 0.05 | 0.05 | - | 3,000 |
| Sep 23, 2024 | 0.05 | 0.05 | 0.05 | 0.05 | 0.05 | - | - |
| Sep 20, 2024 | 0.05 | 0.05 | 0.05 | 0.05 | 0.05 | -23.08% | 4,000 |
| Sep 19, 2024 | 0.07 | 0.07 | 0.07 | 0.07 | 0.07 | 8.33% | 1,000 |
| Sep 18, 2024 | 0.06 | 0.07 | 0.06 | 0.06 | 0.06 | 20.00% | 107,000 |
| Sep 17, 2024 | 0.05 | 0.05 | 0.05 | 0.05 | 0.05 | - | 3,000 |
| Sep 16, 2024 | 0.05 | 0.05 | 0.05 | 0.05 | 0.05 | -9.09% | 12,000 |
| Sep 13, 2024 | 0.05 | 0.06 | 0.05 | 0.06 | 0.06 | 10.00% | 9,507 |
| Sep 12, 2024 | 0.05 | 0.05 | 0.05 | 0.05 | 0.05 | - | 84,000 |
| Sep 11, 2024 | 0.05 | 0.05 | 0.05 | 0.05 | 0.05 | - | 8,000 |
| Sep 10, 2024 | 0.05 | 0.05 | 0.05 | 0.05 | 0.05 | - | - |
| Sep 9, 2024 | 0.05 | 0.05 | 0.05 | 0.05 | 0.05 | - | 194,000 |
| Sep 6, 2024 | 0.07 | 0.07 | 0.05 | 0.05 | 0.05 | -16.67% | 199,000 |
| Sep 5, 2024 | 0.06 | 0.07 | 0.05 | 0.06 | 0.06 | 33.33% | 383,000 |
| Sep 4, 2024 | 0.06 | 0.06 | 0.05 | 0.05 | 0.05 | -18.18% | 223,000 |
| Sep 3, 2024 | 0.06 | 0.06 | 0.06 | 0.06 | 0.06 | - | 20,995 |
| Aug 30, 2024 | 0.05 | 0.06 | 0.05 | 0.06 | 0.06 | 10.00% | 110,000 |
| Aug 29, 2024 | 0.05 | 0.05 | 0.05 | 0.05 | 0.05 | 11.11% | 139,500 |
| Aug 28, 2024 | 0.04 | 0.05 | 0.04 | 0.05 | 0.05 | - | 13,241 |
| Aug 27, 2024 | 0.05 | 0.05 | 0.05 | 0.05 | 0.05 | - | - |
| Aug 26, 2024 | 0.05 | 0.05 | 0.05 | 0.05 | 0.05 | - | 1,000 |
| Aug 23, 2024 | 0.05 | 0.05 | 0.05 | 0.05 | 0.05 | -10.00% | 135,000 |
| Aug 22, 2024 | 0.05 | 0.05 | 0.05 | 0.05 | 0.05 | 11.11% | 252,000 |
| Aug 21, 2024 | 0.04 | 0.05 | 0.04 | 0.05 | 0.05 | - | 57,100 |
| Aug 20, 2024 | 0.05 | 0.05 | 0.05 | 0.05 | 0.05 | 28.57% | 55,000 |
| Aug 19, 2024 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | - | 1,000 |
| Aug 16, 2024 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | - | - |
| Aug 15, 2024 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | - | - |
| Aug 14, 2024 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | -12.50% | 26,000 |
| Aug 13, 2024 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | - | - |
| Aug 12, 2024 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | - | - |
| Aug 9, 2024 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | - | 7,000 |
| Aug 8, 2024 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | - | - |
| Aug 7, 2024 | 0.04 | 0.05 | 0.04 | 0.04 | 0.04 | -11.11% | 244,000 |
| Aug 6, 2024 | 0.05 | 0.05 | 0.04 | 0.05 | 0.05 | - | 730,111 |