Noble Plains Uranium Corp. (TSXV:NOBL)
Canada · Delayed Price · Currency is CAD 0.0650
+0.0050 (8.33%)
Oct 20, 2026, 3:38 PM EST
Noble Plains Uranium Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 20, 2026 | 0.06 | 0.07 | 0.06 | 0.07 | 0.07 | 8.33% | 448,012 |
| Oct 19, 2026 | 0.06 | 0.07 | 0.06 | 0.06 | 0.06 | -7.69% | 209,304 |
| Oct 16, 2026 | 0.07 | 0.07 | 0.07 | 0.07 | 0.07 | - | 7,004 |
| Oct 15, 2026 | 0.07 | 0.07 | 0.07 | 0.07 | 0.07 | - | 87,500 |
| Oct 14, 2026 | 0.07 | 0.07 | 0.06 | 0.07 | 0.07 | - | 271,065 |
| Oct 13, 2026 | 0.07 | 0.07 | 0.07 | 0.07 | 0.07 | - | 72,753 |
| Oct 8, 2026 | 0.07 | 0.07 | 0.07 | 0.07 | 0.07 | - | 11,000 |
| Oct 7, 2026 | 0.07 | 0.07 | 0.07 | 0.07 | 0.07 | -13.33% | 171,499 |
| Oct 6, 2026 | 0.08 | 0.08 | 0.07 | 0.08 | 0.08 | - | 506,228 |
| Oct 5, 2026 | 0.08 | 0.08 | 0.08 | 0.08 | 0.08 | -6.25% | 124,100 |
| Oct 2, 2026 | 0.08 | 0.08 | 0.08 | 0.08 | 0.08 | 6.67% | 15,500 |
| Oct 1, 2026 | 0.08 | 0.08 | 0.08 | 0.08 | 0.08 | - | 139,763 |
| Sep 30, 2026 | 0.09 | 0.09 | 0.08 | 0.08 | 0.08 | -16.67% | 343,343 |
| Sep 29, 2026 | 0.09 | 0.09 | 0.09 | 0.09 | 0.09 | - | 30,000 |
| Sep 28, 2026 | 0.09 | 0.09 | 0.09 | 0.09 | 0.09 | - | 89,000 |
| Sep 25, 2026 | 0.10 | 0.10 | 0.09 | 0.09 | 0.09 | -5.26% | 31,132 |
| Sep 24, 2026 | 0.10 | 0.10 | 0.10 | 0.10 | 0.10 | -5.00% | 15,000 |
| Sep 23, 2026 | 0.10 | 0.10 | 0.10 | 0.10 | 0.10 | -4.76% | 56,500 |
| Sep 22, 2026 | 0.10 | 0.11 | 0.10 | 0.11 | 0.11 | 10.53% | 65,438 |
| Sep 21, 2026 | 0.09 | 0.10 | 0.09 | 0.10 | 0.10 | - | 22,900 |
| Sep 18, 2026 | 0.11 | 0.11 | 0.10 | 0.10 | 0.10 | -9.52% | 248,441 |
| Sep 17, 2026 | 0.10 | 0.11 | 0.10 | 0.11 | 0.11 | 5.00% | 7,500 |
| Sep 16, 2026 | 0.10 | 0.10 | 0.10 | 0.10 | 0.10 | -4.76% | 44,500 |
| Sep 15, 2026 | 0.11 | 0.11 | 0.10 | 0.11 | 0.11 | 5.00% | 19,500 |
| Sep 14, 2026 | 0.10 | 0.10 | 0.10 | 0.10 | 0.10 | - | 30,500 |
| Sep 11, 2026 | 0.10 | 0.10 | 0.10 | 0.10 | 0.10 | - | 25,000 |
| Sep 10, 2026 | 0.10 | 0.10 | 0.10 | 0.10 | 0.10 | - | 162,800 |
| Sep 9, 2026 | 0.11 | 0.12 | 0.10 | 0.10 | 0.10 | -9.09% | 133,500 |
| Sep 8, 2026 | 0.11 | 0.11 | 0.11 | 0.11 | 0.11 | -4.35% | 10,400 |
| Sep 4, 2026 | 0.12 | 0.12 | 0.11 | 0.12 | 0.12 | 4.55% | 66,000 |
| Sep 3, 2026 | 0.12 | 0.12 | 0.11 | 0.11 | 0.11 | - | 217,000 |
| Sep 2, 2026 | 0.11 | 0.12 | 0.11 | 0.11 | 0.11 | 10.00% | 69,127 |
| Sep 1, 2026 | 0.10 | 0.11 | 0.10 | 0.10 | 0.10 | -4.76% | 143,310 |
| Aug 31, 2026 | 0.11 | 0.11 | 0.11 | 0.11 | 0.11 | -4.55% | 55,500 |
| Aug 28, 2026 | 0.11 | 0.11 | 0.11 | 0.11 | 0.11 | 4.76% | 500 |
| Aug 27, 2026 | 0.11 | 0.11 | 0.11 | 0.11 | 0.11 | - | 1,500 |
| Aug 26, 2026 | 0.11 | 0.11 | 0.11 | 0.11 | 0.11 | -4.55% | 13,344 |
| Aug 25, 2026 | 0.12 | 0.12 | 0.11 | 0.11 | 0.11 | - | 15,500 |
| Aug 24, 2026 | 0.11 | 0.11 | 0.11 | 0.11 | 0.11 | - | 95,288 |
| Aug 21, 2026 | 0.11 | 0.11 | 0.11 | 0.11 | 0.11 | - | 28,000 |
| Aug 20, 2026 | 0.11 | 0.11 | 0.11 | 0.11 | 0.11 | 4.76% | 5,500 |
| Aug 19, 2026 | 0.11 | 0.11 | 0.11 | 0.11 | 0.11 | -8.70% | 8,044 |
| Aug 18, 2026 | 0.11 | 0.12 | 0.10 | 0.12 | 0.12 | - | 242,750 |
| Aug 17, 2026 | 0.12 | 0.13 | 0.11 | 0.12 | 0.12 | -4.17% | 452,902 |
| Aug 14, 2026 | 0.12 | 0.12 | 0.11 | 0.12 | 0.12 | 9.09% | 217,383 |
| Aug 13, 2026 | 0.09 | 0.11 | 0.09 | 0.11 | 0.11 | 10.00% | 296,311 |
| Aug 12, 2026 | 0.10 | 0.10 | 0.10 | 0.10 | 0.10 | - | 39,317 |
| Aug 11, 2026 | 0.10 | 0.10 | 0.10 | 0.10 | 0.10 | -4.76% | 47,785 |
| Aug 10, 2026 | 0.11 | 0.11 | 0.11 | 0.11 | 0.11 | 5.00% | 13,333 |
| Aug 7, 2026 | 0.10 | 0.10 | 0.10 | 0.10 | 0.10 | - | 20,250 |