Skip to main content
Noble Plains Uranium Corp. (TSXV:NOBL)
Canada flag Canada · Delayed Price · Currency is CAD
0.115
-0.015 (-11.54%)
Mar 9, 2026, 3:19 PM EST

Noble Plains Uranium Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 9, 20260.130.130.110.12--8.00%26,750
Mar 6, 20260.130.130.130.130.13-89,425
Mar 5, 20260.130.130.130.130.13-65,267
Mar 4, 20260.130.130.120.130.13-373,506
Mar 3, 20260.130.130.120.130.13-48,000
Mar 2, 20260.120.130.120.130.138.70%83,589
Feb 27, 20260.130.130.110.120.12-11.54%216,994
Feb 26, 20260.130.140.120.130.134.00%133,650
Feb 25, 20260.130.130.120.130.13-131,050
Feb 24, 20260.130.130.130.130.134.17%137,568
Feb 23, 20260.130.130.120.120.12-4.00%137,000
Feb 20, 20260.120.130.120.130.138.70%182,454
Feb 19, 20260.120.120.110.120.12-4.17%166,393
Feb 18, 20260.130.130.120.120.12-7.69%119,884
Feb 17, 20260.140.140.130.130.13-16,658
Feb 13, 20260.140.140.120.130.13-7.14%646,250
Feb 12, 20260.150.150.140.140.14-3.45%162,933
Feb 11, 20260.140.150.140.150.153.57%66,748
Feb 10, 20260.150.150.140.140.14-6.67%159,740
Feb 9, 20260.150.150.150.150.15-241,228
Feb 6, 20260.140.150.140.150.1511.11%409,167
Feb 5, 20260.150.150.140.140.14-6.90%98,433
Feb 4, 20260.150.150.140.150.15-9.38%47,250
Feb 3, 20260.150.160.150.160.166.67%73,084
Feb 2, 20260.160.160.150.150.15-6.25%108,287
Jan 30, 20260.160.170.160.160.16-130,349
Jan 29, 20260.180.180.160.160.16-8.57%84,232
Jan 28, 20260.170.180.170.180.189.37%106,504
Jan 27, 20260.160.170.160.160.16-3.03%115,388
Jan 26, 20260.180.180.160.170.17-5.71%365,380
Jan 23, 20260.190.190.180.180.18-2.78%274,832
Jan 22, 20260.190.190.180.180.182.86%412,684
Jan 21, 20260.180.200.180.180.18-2.78%479,587
Jan 20, 20260.190.190.180.180.18-5.26%155,893
Jan 19, 20260.190.190.180.190.19-147,976
Jan 16, 20260.220.220.190.190.19-13.64%302,636
Jan 15, 20260.170.250.170.220.2241.94%812,275
Jan 14, 20260.170.170.160.160.16-3.13%33,944
Jan 13, 20260.160.170.160.160.16-95,981
Jan 12, 20260.170.170.160.160.163.23%266,875
Jan 9, 20260.160.160.150.160.163.33%80,826
Jan 8, 20260.160.160.150.150.15-3.23%163,068
Jan 7, 20260.170.170.160.160.16-8.82%226,414
Jan 6, 20260.170.180.170.170.17-2.86%230,755
Jan 5, 20260.170.180.170.180.182.94%119,926
Jan 2, 20260.170.170.160.170.176.25%184,626
Dec 31, 20250.170.170.160.160.16-3.03%21,500
Dec 30, 20250.180.180.160.170.17-5.71%191,752
Dec 29, 20250.160.180.160.180.18-183,856
Dec 24, 20250.180.180.170.180.182.94%38,680
Dec 23, 20250.180.180.170.170.17-2.86%301,467
Dec 22, 20250.150.200.150.180.1816.67%557,776
Dec 19, 20250.150.150.140.150.157.14%164,030
Dec 18, 20250.150.150.140.140.14-140,503
Dec 17, 20250.150.150.140.140.14-38,931
Dec 16, 20250.140.140.140.140.14-3.45%109,527
Dec 15, 20250.140.150.140.150.153.57%136,300
Dec 12, 20250.150.150.140.140.14-68,753
Dec 11, 20250.140.150.140.140.1412.00%313,870
Dec 10, 20250.140.140.130.130.13-7.41%17,383
Dec 9, 20250.130.140.130.140.148.00%134,783
Dec 8, 20250.130.130.130.130.13-51,852
Dec 5, 20250.130.130.120.130.13-60,646
Dec 4, 20250.130.130.120.130.13-10.71%112,879
Dec 3, 20250.140.140.130.140.1412.00%36,000
Dec 2, 20250.140.150.120.130.13-3.85%118,267
Dec 1, 20250.120.140.120.130.138.33%209,354
Nov 28, 20250.120.120.120.120.12-20,790
Nov 27, 20250.130.130.120.120.12-4.00%10,130
Nov 26, 20250.120.130.120.130.134.17%187,234
Nov 25, 20250.120.120.110.120.1226.32%314,000
Nov 24, 20250.100.100.100.100.105.56%18,218
Nov 20, 20250.100.100.090.090.09-167,003
Nov 19, 20250.110.110.090.090.09-14.29%416,852
Nov 18, 20250.110.110.110.110.11-56,017
Nov 17, 20250.110.110.110.110.11-4.55%26,795
Nov 14, 20250.120.120.110.110.11-4.35%233,488
Nov 13, 20250.110.120.110.120.124.55%22,025
Nov 11, 20250.100.110.100.110.114.76%52,810
Nov 10, 20250.110.120.110.110.11-4.55%106,087
Nov 6, 20250.110.110.110.110.11-4.35%268,225
Nov 5, 20250.120.120.110.120.12-4.17%124,296
Nov 4, 20250.130.130.120.120.12-7.69%47,557
Oct 31, 20250.130.130.130.130.13-27,431
Oct 30, 20250.120.130.120.130.134.00%27,000
Oct 29, 20250.130.130.130.130.138.70%96,500
Oct 28, 20250.120.120.120.120.12-11.54%47,825
Oct 23, 20250.130.130.130.130.13-80,307
Oct 22, 20250.130.130.130.130.134.00%33,000
Oct 21, 20250.130.130.130.130.13-800
Oct 20, 20250.130.130.130.130.134.17%75,000
Oct 17, 20250.120.120.120.120.12-39,500
Oct 16, 20250.130.130.120.120.12-7.69%103,340
Oct 15, 20250.130.130.130.130.13-7.14%17,500
Oct 14, 20250.140.140.140.140.14-3.45%60,500
Oct 10, 20250.150.150.150.150.153.57%21,000
Oct 9, 20250.160.160.140.140.14-9.68%166,445
Oct 8, 20250.160.160.150.160.16-63,489
Oct 7, 20250.140.160.140.160.1610.71%85,590
Oct 6, 20250.140.140.140.140.143.70%1,000