Skip to main content
Nobel Resources Corp. (TSXV:NBLC)
Canada flag Canada · Delayed Price · Currency is CAD
0.0400
-0.0050 (-11.11%)
Apr 28, 2026, 3:03 PM EST

Nobel Resources Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 28, 20260.050.050.040.040.04-11.11%131,547
Apr 27, 20260.060.060.050.050.05-10.00%289,832
Apr 24, 20260.050.050.050.050.05-137,200
Apr 23, 20260.050.050.050.050.05-65,345
Apr 22, 20260.050.050.050.050.0511.11%35,333
Apr 21, 20260.050.050.050.050.05-20,017
Apr 20, 20260.050.050.050.050.05-277,823
Apr 17, 20260.050.050.050.050.05-10.00%671,472
Apr 16, 20260.050.050.050.050.05-83,787
Apr 15, 20260.050.050.050.050.0511.11%1,312,958
Apr 14, 20260.060.070.050.050.05-25.00%1,895,834
Apr 13, 20260.060.060.060.060.06-1,104,568
Apr 10, 20260.080.080.050.060.06-33.33%1,883,235
Apr 9, 20260.090.100.090.090.095.88%57,111
Apr 8, 20260.090.090.090.090.0913.33%6,800
Apr 7, 20260.080.080.080.080.08-11.76%16,595
Apr 6, 20260.090.090.090.090.096.25%10,000
Apr 1, 20260.080.080.080.080.086.67%86,013
Mar 31, 20260.070.080.070.080.08-110,139
Mar 30, 20260.080.080.080.080.08-214,635
Mar 27, 20260.080.080.080.080.08-124,000
Mar 26, 20260.080.080.080.080.08-105,000
Mar 25, 20260.090.090.080.080.08-11.76%274,000
Mar 24, 20260.080.100.080.090.096.25%220,025
Mar 23, 20260.070.080.070.080.08-7,560
Mar 20, 20260.080.080.080.080.08-28,855
Mar 19, 20260.090.090.080.080.08-15.79%646,937
Mar 18, 20260.100.100.100.100.10-9.52%37,000
Mar 17, 20260.110.110.110.110.115.00%25,100
Mar 16, 20260.100.100.100.100.10-13.04%25,981
Mar 13, 20260.110.120.110.120.12-4.17%306,250
Mar 12, 20260.120.130.120.120.1214.29%689,800
Mar 11, 20260.110.110.100.110.11-152,299
Mar 10, 20260.110.120.110.110.11-4.55%1,007,879
Mar 9, 20260.090.110.090.110.1129.41%1,201,767
Mar 6, 20260.090.090.090.090.09-149,506
Mar 5, 20260.090.090.090.090.09-5.56%59,950
Mar 4, 20260.090.090.090.090.09-10,000
Mar 3, 20260.090.090.090.090.09-5.26%15,585
Mar 2, 20260.100.100.100.100.10-116,286
Feb 27, 20260.100.110.100.100.10-304,408
Feb 26, 20260.090.100.090.100.10-534,830
Feb 25, 20260.110.110.090.100.10-5.00%518,797
Feb 24, 20260.080.100.080.100.1042.86%2,088,063
Feb 23, 20260.070.070.070.070.07-340,418
Feb 20, 20260.070.070.070.070.07-529,889
Feb 19, 20260.070.070.070.070.07-6.67%694,710
Feb 18, 20260.080.080.070.080.08-590,665
Feb 17, 20260.080.080.080.080.08-6.25%119,662
Feb 13, 20260.080.090.080.080.08-5.88%24,001
Feb 12, 20260.090.090.090.090.09-27,000
Feb 11, 20260.090.090.080.090.09-5.56%192,032
Feb 10, 20260.090.090.080.090.0912.50%434,125
Feb 9, 20260.090.090.080.080.08-11.11%505,358
Feb 6, 20260.090.090.090.090.09-201,039
Feb 5, 20260.100.100.090.090.09-10.00%396,284
Feb 4, 20260.100.100.100.100.10-475,300
Feb 3, 20260.120.120.100.100.10-9.09%517,474
Feb 2, 20260.100.110.100.110.114.76%202,719
Jan 30, 20260.100.110.100.110.11-244,214
Jan 29, 20260.140.140.090.110.11-16.00%773,653
Jan 28, 20260.120.130.120.130.138.70%512,697
Jan 27, 20260.140.140.110.120.12-8.00%1,145,940
Jan 26, 20260.170.170.130.130.13-24.24%1,583,775
Jan 23, 20260.140.170.140.170.1722.22%2,306,465
Jan 22, 20260.130.140.130.140.148.00%706,860
Jan 21, 20260.150.160.130.130.13-13.79%706,575
Jan 20, 20260.150.150.130.150.15-950,139
Jan 19, 20260.100.150.100.150.1545.00%3,160,340
Jan 16, 20260.100.110.090.100.105.26%1,637,709
Jan 15, 20260.090.100.090.100.1011.76%1,134,611
Jan 14, 20260.100.100.080.090.09-5.56%849,754
Jan 13, 20260.090.090.080.090.0912.50%1,543,481
Jan 12, 20260.070.090.070.080.086.67%4,906,261
Jan 9, 20260.080.080.080.080.08-501,067
Jan 8, 20260.060.080.060.080.0825.00%4,182,813
Jan 7, 20260.060.070.060.060.0633.33%2,235,313
Jan 6, 20260.050.050.050.050.0512.50%34,000
Jan 5, 20260.050.050.040.040.04-814,398
Dec 31, 20250.040.040.040.040.04-200,963
Dec 30, 20250.040.040.040.040.04-328,787
Dec 29, 20250.050.050.040.040.04-11.11%703,895
Dec 24, 20250.050.050.050.050.05-3,000
Dec 23, 20250.050.050.050.050.05-599,000
Dec 22, 20250.040.050.040.050.0512.50%165,000
Dec 19, 20250.040.040.040.040.0414.29%1,130,428
Dec 18, 20250.050.050.040.040.04-12.50%79,000
Dec 17, 20250.040.040.040.040.04-11.11%82,000
Dec 16, 20250.040.050.040.050.0512.50%138,000
Dec 15, 20250.040.040.040.040.04-11.11%110,000
Dec 12, 20250.050.050.050.050.0512.50%17,000
Dec 11, 20250.040.040.040.040.04-11.11%11,000
Dec 9, 20250.040.050.040.050.0512.50%12,000
Dec 5, 20250.040.040.040.040.04-500,000
Dec 3, 20250.040.040.040.040.04-11.11%50,000
Nov 28, 20250.050.050.050.050.0512.50%146,000
Nov 26, 20250.040.040.040.040.04-11.11%60,000
Nov 25, 20250.040.050.040.050.0512.50%154,539
Nov 21, 20250.040.040.040.040.04-125,000
Nov 20, 20250.040.040.040.040.04-100,000