Skip to main content
NatBridge Resources Ltd. (CSE:NATB)
Canada flag Canada · Delayed Price · Currency is CAD
0.155
0.00 (0.00%)
At close: Dec 5, 2025

NatBridge Resources Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 5, 20250.160.160.160.160.16-58,000
Dec 4, 20250.190.190.160.160.16-18.42%58,000
Dec 3, 20250.160.190.160.190.1926.67%46,000
Dec 2, 20250.160.160.150.150.15-6.25%111,215
Dec 1, 20250.190.190.160.160.16-3.03%308,350
Nov 28, 20250.180.180.150.170.1710.00%99,500
Nov 27, 20250.150.150.150.150.15-61,490
Nov 26, 20250.150.160.150.150.153.45%208,000
Nov 25, 20250.150.150.140.150.153.57%218,500
Nov 24, 20250.150.170.140.140.14-3.45%406,165
Nov 21, 20250.150.150.140.150.15-94,500
Nov 20, 20250.150.180.150.150.15-229,500
Nov 19, 20250.170.170.150.150.15-3.33%105,062
Nov 18, 20250.170.180.150.150.15-11.76%108,382
Nov 17, 20250.200.210.170.170.17-15.00%254,575
Nov 14, 20250.210.210.190.200.20-13.04%42,676
Nov 13, 20250.220.230.190.230.2312.20%66,793
Nov 12, 20250.220.220.190.210.21-10.87%67,300
Nov 11, 20250.240.250.230.230.23-2.13%22,740
Nov 10, 20250.250.260.240.240.24-9.62%42,870
Nov 7, 20250.260.270.260.260.26-3.70%12,584
Nov 6, 20250.280.280.270.270.27-3.57%10,000
Nov 5, 20250.270.280.270.280.285.66%64,460
Nov 4, 20250.280.290.270.270.27-11.67%44,000
Nov 3, 20250.230.300.230.300.30-7,888
Oct 31, 20250.280.320.280.300.303.45%118,250
Oct 30, 20250.290.300.290.290.293.57%71,315
Oct 29, 20250.290.300.270.280.28-6.67%32,000
Oct 28, 20250.290.300.270.300.309.09%15,372
Oct 27, 20250.270.290.270.280.287.84%31,457
Oct 24, 20250.260.290.260.260.26-7.27%66,525
Oct 23, 20250.250.300.250.280.28-1.79%92,700
Oct 22, 20250.280.290.270.280.287.69%63,500
Oct 21, 20250.300.300.260.260.26-11.86%38,594
Oct 20, 20250.310.320.300.300.30-27,050
Oct 17, 20250.320.320.300.300.30-1.67%17,611
Oct 16, 20250.300.330.290.300.30-1.64%126,510
Oct 15, 20250.290.310.290.310.31-1.61%18,009
Oct 14, 20250.300.310.280.310.31-1.59%89,562
Oct 10, 20250.290.320.290.320.3210.53%67,504
Oct 9, 20250.280.290.280.290.293.64%21,000
Oct 8, 20250.310.320.270.280.28-11.29%164,475
Oct 7, 20250.290.310.290.310.3124.00%82,416
Oct 6, 20250.290.300.250.250.25-10.71%107,685
Oct 3, 20250.350.350.280.280.28-17.65%155,395
Oct 2, 20250.320.340.320.340.347.94%74,630
Oct 1, 20250.380.390.320.320.32-11.27%54,410
Sep 30, 20250.350.410.350.360.36-11.25%116,689
Sep 29, 20250.340.420.340.400.4021.21%223,250
Sep 26, 20250.320.330.290.330.3313.79%29,600
Sep 25, 20250.320.350.290.290.29-9.38%124,981
Sep 24, 20250.320.320.310.320.323.23%21,831
Sep 23, 20250.300.320.300.310.313.33%98,700
Sep 22, 20250.270.300.270.300.3036.36%87,586
Sep 19, 20250.260.290.220.220.22-20.00%215,084
Sep 18, 20250.300.320.280.280.28-3.51%102,650
Sep 17, 20250.330.330.290.290.29-9.52%162,826
Sep 16, 20250.320.340.320.320.32-10.00%44,500
Sep 15, 20250.340.360.320.350.359.37%113,300
Sep 12, 20250.370.400.320.320.32-17.95%143,561
Sep 11, 20250.390.400.380.390.392.63%20,500
Sep 10, 20250.390.400.380.380.38-2.56%49,097
Sep 9, 20250.420.420.390.390.392.63%64,771
Sep 8, 20250.460.460.360.380.38-20.83%218,450
Sep 5, 20250.430.510.420.480.48-2.04%314,000
Sep 4, 20250.410.490.390.490.4919.51%256,000
Sep 3, 20250.400.410.380.410.415.13%154,520
Sep 2, 20250.420.440.360.390.39-7.14%366,369
Aug 29, 20250.400.420.380.420.4220.00%81,650
Aug 28, 20250.450.470.350.350.35-18.60%120,710
Aug 27, 20250.490.490.430.430.43-3.37%47,100
Aug 26, 20250.450.450.450.450.45-1.11%29,500
Aug 25, 20250.480.480.450.450.452.27%65,157
Aug 22, 20250.430.460.420.440.442.33%109,290
Aug 21, 20250.380.430.380.430.4313.16%115,610
Aug 20, 20250.380.420.370.380.38-8.43%70,600
Aug 19, 20250.450.450.350.420.42-9.78%43,412
Aug 18, 20250.500.500.410.460.46-6.12%98,507
Aug 15, 20250.500.500.490.490.49-1.01%60,277
Aug 14, 20250.500.500.480.500.50-4.81%16,500
Aug 13, 20250.500.530.490.520.524.00%58,000
Aug 12, 20250.530.530.500.500.50-1.96%60,900
Aug 11, 20250.500.530.480.510.518.51%73,437
Aug 8, 20250.490.510.470.470.47-4.08%42,200
Aug 7, 20250.500.500.480.490.49-2.00%26,965
Aug 6, 20250.510.520.500.500.50-37,450
Aug 5, 20250.510.530.500.500.504.17%135,314
Aug 1, 20250.480.500.480.480.48-2.04%33,060
Jul 31, 20250.470.490.470.490.494.26%8,813
Jul 30, 20250.500.510.470.470.47-6.00%59,180
Jul 29, 20250.510.510.470.500.50-3.85%25,110
Jul 28, 20250.520.540.500.520.52-1.89%46,502
Jul 25, 20250.470.540.470.530.538.16%151,236
Jul 24, 20250.540.540.470.490.49-9.26%113,580
Jul 23, 20250.530.550.530.540.548.00%95,024
Jul 22, 20250.600.600.500.500.50-21.88%96,504
Jul 21, 20250.640.640.600.640.641.59%59,250
Jul 18, 20250.630.640.570.630.633.28%77,662
Jul 17, 20250.640.660.610.610.61-3.17%85,472
Jul 16, 20250.640.660.600.630.638.62%266,596