Noble Plains Uranium Corp. (TSXV:NOBL)
Canada · Delayed Price · Currency is CAD 0.1250
+0.0050 (4.17%)
Apr 22, 2026, 12:25 PM EST
Noble Plains Uranium Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 22, 2026 | 0.12 | 0.12 | 0.12 | 0.12 | - | -4.17% | - |
| Apr 21, 2026 | 0.13 | 0.13 | 0.12 | 0.12 | 0.12 | -4.00% | 85,785 |
| Apr 20, 2026 | 0.13 | 0.13 | 0.13 | 0.13 | 0.13 | -7.41% | 56,181 |
| Apr 17, 2026 | 0.13 | 0.15 | 0.12 | 0.14 | 0.14 | 17.39% | 306,248 |
| Apr 16, 2026 | 0.13 | 0.13 | 0.12 | 0.12 | 0.12 | -8.00% | 138,140 |
| Apr 15, 2026 | 0.12 | 0.13 | 0.12 | 0.13 | 0.13 | 8.70% | 167,166 |
| Apr 14, 2026 | 0.11 | 0.12 | 0.11 | 0.12 | 0.12 | - | 16,500 |
| Apr 13, 2026 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | - | 2,385 |
| Apr 10, 2026 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | 4.55% | 2,658 |
| Apr 9, 2026 | 0.12 | 0.12 | 0.11 | 0.11 | 0.11 | - | 40,180 |
| Apr 8, 2026 | 0.12 | 0.12 | 0.11 | 0.11 | 0.11 | -8.33% | 44,392 |
| Apr 7, 2026 | 0.11 | 0.12 | 0.11 | 0.12 | 0.12 | - | 20,500 |
| Apr 6, 2026 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | -4.00% | 24,013 |
| Apr 2, 2026 | 0.11 | 0.13 | 0.11 | 0.13 | 0.13 | 8.70% | 12,400 |
| Apr 1, 2026 | 0.12 | 0.12 | 0.11 | 0.12 | 0.12 | -4.17% | 12,858 |
| Mar 31, 2026 | 0.12 | 0.12 | 0.11 | 0.12 | 0.12 | 9.09% | 22,262 |
| Mar 30, 2026 | 0.10 | 0.14 | 0.10 | 0.11 | 0.11 | 15.79% | 1,292,599 |
| Mar 27, 2026 | 0.10 | 0.11 | 0.10 | 0.10 | 0.10 | - | 64,772 |
| Mar 26, 2026 | 0.11 | 0.11 | 0.10 | 0.10 | 0.10 | -9.52% | 526,830 |
| Mar 25, 2026 | 0.11 | 0.11 | 0.11 | 0.11 | 0.11 | - | 27,015 |
| Mar 24, 2026 | 0.10 | 0.11 | 0.10 | 0.11 | 0.11 | 5.00% | 21,530 |
| Mar 23, 2026 | 0.09 | 0.10 | 0.09 | 0.10 | 0.10 | 5.26% | 22,452 |
| Mar 20, 2026 | 0.11 | 0.11 | 0.10 | 0.10 | 0.10 | -9.52% | 167,417 |
| Mar 19, 2026 | 0.10 | 0.11 | 0.10 | 0.11 | 0.11 | -4.55% | 108,278 |
| Mar 18, 2026 | 0.11 | 0.11 | 0.11 | 0.11 | 0.11 | 10.00% | 11,500 |
| Mar 17, 2026 | 0.11 | 0.11 | 0.10 | 0.10 | 0.10 | -9.09% | 30,324 |
| Mar 16, 2026 | 0.12 | 0.12 | 0.11 | 0.11 | 0.11 | 4.76% | 115,435 |
| Mar 13, 2026 | 0.11 | 0.11 | 0.11 | 0.11 | 0.11 | 5.00% | 274,898 |
| Mar 12, 2026 | 0.11 | 0.12 | 0.10 | 0.10 | 0.10 | -16.67% | 192,075 |
| Mar 11, 2026 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | 9.09% | 40,040 |
| Mar 10, 2026 | 0.11 | 0.11 | 0.11 | 0.11 | 0.11 | -4.35% | 11,091 |
| Mar 9, 2026 | 0.13 | 0.13 | 0.11 | 0.12 | 0.12 | -8.00% | 73,158 |
| Mar 6, 2026 | 0.13 | 0.13 | 0.13 | 0.13 | 0.13 | - | 89,425 |
| Mar 5, 2026 | 0.13 | 0.13 | 0.13 | 0.13 | 0.13 | - | 65,267 |
| Mar 4, 2026 | 0.13 | 0.13 | 0.12 | 0.13 | 0.13 | - | 373,506 |
| Mar 3, 2026 | 0.13 | 0.13 | 0.12 | 0.13 | 0.13 | - | 48,000 |
| Mar 2, 2026 | 0.12 | 0.13 | 0.12 | 0.13 | 0.13 | 8.70% | 83,589 |
| Feb 27, 2026 | 0.13 | 0.13 | 0.11 | 0.12 | 0.12 | -11.54% | 216,994 |
| Feb 26, 2026 | 0.13 | 0.14 | 0.12 | 0.13 | 0.13 | 4.00% | 133,650 |
| Feb 25, 2026 | 0.13 | 0.13 | 0.12 | 0.13 | 0.13 | - | 131,050 |
| Feb 24, 2026 | 0.13 | 0.13 | 0.13 | 0.13 | 0.13 | 4.17% | 137,568 |
| Feb 23, 2026 | 0.13 | 0.13 | 0.12 | 0.12 | 0.12 | -4.00% | 137,000 |
| Feb 20, 2026 | 0.12 | 0.13 | 0.12 | 0.13 | 0.13 | 8.70% | 182,454 |
| Feb 19, 2026 | 0.12 | 0.12 | 0.11 | 0.12 | 0.12 | -4.17% | 166,393 |
| Feb 18, 2026 | 0.13 | 0.13 | 0.12 | 0.12 | 0.12 | -7.69% | 119,884 |
| Feb 17, 2026 | 0.14 | 0.14 | 0.13 | 0.13 | 0.13 | - | 16,658 |
| Feb 13, 2026 | 0.14 | 0.14 | 0.12 | 0.13 | 0.13 | -7.14% | 646,250 |
| Feb 12, 2026 | 0.15 | 0.15 | 0.14 | 0.14 | 0.14 | -3.45% | 162,933 |
| Feb 11, 2026 | 0.14 | 0.15 | 0.14 | 0.15 | 0.15 | 3.57% | 66,748 |
| Feb 10, 2026 | 0.15 | 0.15 | 0.14 | 0.14 | 0.14 | -6.67% | 159,740 |