Noble Mineral Exploration Inc (TSV: NOB )

0.1250 CAD UNCHANGED
Streaming Delayed Price Updated: 2:23 PM EDT, Jun 23, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2020 0.0600 0.0700 0.0600 0.0700 888,000 +0.02(+27.27%)
Apr 29, 2020 0.0600 0.0600 0.0550 0.0550 10,000 -0.01(-15.38%)
Apr 28, 2020 0.0600 0.0650 0.0600 0.0650 78,000 +0.01(+18.18%)
Apr 27, 2020 0.0550 0.0600 0.0550 0.0550 49,000 +0.00(+0.00%)
Apr 24, 2020 0.0550 0.0550 0.0550 0.0550 35,000 +0.00(+10.00%)
Apr 23, 2020 0.0500 0.0650 0.0500 0.0500 618,501 +0.00(+0.00%)
Apr 22, 2020 0.0500 0.0500 0.0500 0.0500 191,000 +0.01(+11.11%)
Apr 21, 2020 0.0500 0.0500 0.0450 0.0450 47,667 +0.00(+0.00%)
Apr 20, 2020 0.0550 0.0550 0.0450 0.0450 461,400 -0.01(-10.00%)
Apr 17, 2020 0.0400 0.0550 0.0400 0.0500 1,237,100 +0.01(+11.11%)
Apr 16, 2020 0.0450 0.0450 0.0450 0.0450 370,205 -0.01(-10.00%)
Apr 15, 2020 0.0400 0.0500 0.0400 0.0500 961,000 +0.01(+42.86%)
Apr 14, 2020 0.0300 0.0350 0.0300 0.0350 596,000 +0.01(+16.67%)
Apr 13, 2020 0.0300 0.0300 0.0300 0.0300 146,000 +0.00(+0.00%)
Apr 09, 2020 0.0300 0.0300 0.0300 0 +0.00(+0.00%)
Apr 08, 2020 0.0300 0.0300 0.0300 0.0300 160,000 +0.00(+0.00%)
Apr 07, 2020 0.0300 0.0300 0.0300 0.0300 194,000 +0.00(+0.00%)
Apr 06, 2020 0.0350 0.0350 0.0300 0.0300 76,000 +0.00(+0.00%)
Apr 03, 2020 0.0300 0.0300 0.0300 0.0300 57,000 +0.00(+0.00%)
Apr 02, 2020 0.0300 0.0300 0.0300 0.0300 128,000 +0.00(+0.00%)
Apr 01, 2020 0.0250 0.0300 0.0250 0.0300 27,000 +0.00(+0.00%)
Mar 31, 2020 0.0250 0.0350 0.0250 0.0300 305,200 +0.00(+0.00%)
Mar 30, 2020 0.0300 0.0300 0.0300 0.0300 9,200 +0.00(+0.00%)
Mar 26, 2020 0.0300 0.0300 0.0300 0 +0.00(+0.00%)
Mar 25, 2020 0.0300 0.0300 0.0300 0.0300 68,000 +0.00(+0.00%)
Mar 24, 2020 0.0300 0.0300 0.0250 0.0300 558,500 -0.01(-14.29%)
Mar 23, 2020 0.0300 0.0400 0.0300 0.0350 973,000 +0.01(+16.67%)
Mar 20, 2020 0.0300 0.0300 0.0300 0.0300 227,500 -0.01(-14.29%)
Mar 19, 2020 0.0350 0.0350 0.0350 0.0350 24,500 +0.00(+0.00%)
Mar 18, 2020 0.0350 0.0350 0.0350 0.0350 25,000 +0.00(+0.00%)
Mar 17, 2020 0.0300 0.0350 0.0300 0.0350 170,000 +0.01(+16.67%)
Mar 16, 2020 0.0350 0.0350 0.0300 0.0300 792,358 -0.01(-14.29%)
Mar 13, 2020 0.0350 0.0350 0.0350 0.0350 10,000 +0.00(+0.00%)
Mar 12, 2020 0.0400 0.0400 0.0350 0.0350 659,000 -0.00(-12.50%)
Mar 11, 2020 0.0400 0.0400 0.0400 0.0400 92,500 +0.00(+0.00%)
Mar 10, 2020 0.0500 0.0500 0.0400 0.0400 1,119,700 -0.00(-11.11%)
Mar 09, 2020 0.0550 0.0550 0.0450 0.0450 317,169 -0.01(-10.00%)
Mar 06, 2020 0.0550 0.0550 0.0500 0.0500 1,011,600 -0.00(-9.09%)
Mar 05, 2020 0.0600 0.0600 0.0550 0.0550 406,660 -0.00(-8.33%)
Mar 04, 2020 0.0600 0.0650 0.0600 0.0600 354,000 -0.01(-14.29%)
Mar 02, 2020 0.0700 0.0700 0.0700 0 -0.02(-22.22%)
Feb 27, 2020 0.0900 0.0900 0.0900 0 +0.03(+50.00%)
Feb 26, 2020 0.0600 0.0600 0.0600 0.0600 23,000 -0.01(-7.69%)
Feb 25, 2020 0.0750 0.0750 0.0600 0.0650 359,000 -0.02(-23.53%)
Feb 21, 2020 0.0850 0.0850 0.0850 0 +0.01(+6.25%)
Feb 20, 2020 0.0800 0.0800 0.0800 0.0800 618,000 +0.00(+0.00%)
Feb 19, 2020 0.0800 0.0800 0.0800 0.0800 55,000 +0.01(+6.67%)
Feb 18, 2020 0.0750 0.0750 0.0750 0.0750 7,000 +0.00(+7.14%)
Feb 13, 2020 0.0700 0.0700 0.0700 0 -0.00(-6.67%)
Feb 12, 2020 0.0800 0.0800 0.0750 0.0750 77,000 +0.00(+7.14%)
Feb 11, 2020 0.0800 0.0800 0.0700 0.0700 51,950 -0.01(-12.50%)
Feb 10, 2020 0.0800 0.0800 0.0800 0.0800 125,000 +0.00(+0.00%)
Feb 07, 2020 0.0800 0.0800 0.0800 0.0800 49,000 +0.01(+6.67%)
Feb 06, 2020 0.0750 0.0750 0.0750 0.0750 20,880 +0.00(+0.00%)
Feb 04, 2020 0.0750 0.0750 0.0750 0 +0.00(+0.00%)
Feb 03, 2020 0.0850 0.0850 0.0750 0.0750 163,000 -0.01(-6.25%)
Jan 31, 2020 0.0850 0.0850 0.0800 0.0800 56,000 -0.01(-11.11%)
Jan 30, 2020 0.0900 0.0900 0.0900 0.0900 23,000 +0.00(+5.88%)
Jan 29, 2020 0.0900 0.0900 0.0850 0.0850 33,000 -0.00(-5.56%)
Jan 28, 2020 0.0900 0.0900 0.0900 0.0900 5,000 +0.00(+0.00%)
Jan 27, 2020 0.0900 0.0950 0.0900 0.0900 618,000 -0.01(-5.26%)
Jan 24, 2020 0.0950 0.0950 0.0950 1 +0.00(+0.00%)
Jan 23, 2020 0.0950 0.0950 0.0950 0.0950 19,000 -0.01(-5.00%)
Jan 22, 2020 0.0950 0.1000 0.0950 0.1000 40,000 +0.01(+5.26%)
Jan 20, 2020 0.0950 0.0950 0.0950 0 +0.00(+0.00%)
Jan 17, 2020 0.0950 0.0950 0.0950 500 +0.00(+0.00%)
Jan 16, 2020 0.0950 0.0950 0.0950 0.0950 38,000 +0.00(+0.00%)
Jan 14, 2020 0.0950 0.0950 0.0950 0 +0.00(+0.00%)
Jan 10, 2020 0.0950 0.0950 0.0950 0 +0.00(+0.00%)
Jan 09, 2020 0.0950 0.0950 0.0950 0.0950 4,000 +0.01(+5.56%)
Jan 08, 2020 0.0900 0.0900 0.0900 0.0900 27,000 -0.01(-5.26%)
Jan 07, 2020 0.0950 0.0950 0.0950 500 +0.00(+0.00%)
Jan 06, 2020 0.0900 0.0950 0.0900 0.0950 25,000 +0.01(+18.75%)
Jan 03, 2020 0.0800 0.0800 0.0800 0.0800 98,500 +0.01(+6.67%)
Jan 02, 2020 0.0750 0.0750 0.0750 0.0750 20,000 +0.00(+0.00%)
Dec 31, 2019 0.0750 0.0750 0.0750 0 -0.01(-6.25%)
Dec 30, 2019 0.0800 0.0800 0.0800 0.0800 8,000 +0.00(+0.00%)
Dec 27, 2019 0.0850 0.0850 0.0750 0.0800 82,000 +0.00(+0.00%)
Dec 23, 2019 0.0800 0.0800 0.0800 0 +0.00(+0.00%)
Dec 20, 2019 0.0800 0.0800 0.0800 0.0800 76,800 +0.00(+0.00%)
Dec 19, 2019 0.0800 0.0800 0.0800 0.0800 196,802 -0.01(-5.88%)
Dec 18, 2019 0.0950 0.0950 0.0850 0.0850 311,500 -0.01(-15.00%)
Dec 17, 2019 0.0900 0.1000 0.0900 0.1000 160,000 +0.01(+17.65%)
Dec 16, 2019 0.0850 0.0850 0.0850 0.0850 12,000 +0.00(+0.00%)
Dec 13, 2019 0.0850 0.0850 0.0850 0.0850 16,000 -0.00(-5.56%)
Dec 10, 2019 0.0900 0.0900 0.0900 0 +0.00(+0.00%)
Dec 09, 2019 0.0900 0.0950 0.0900 0.0900 158,000 +0.00(+5.88%)
Dec 06, 2019 0.0850 0.0850 0.0850 0.0850 2,000 +0.01(+6.25%)
Dec 04, 2019 0.0800 0.0800 0.0800 0 +0.00(+0.00%)
Dec 03, 2019 0.0850 0.0850 0.0800 0.0800 124,000 +0.00(+0.00%)
Dec 02, 2019 0.0850 0.0850 0.0800 0.0800 52,500 -0.01(-5.88%)
Nov 29, 2019 0.0800 0.0850 0.0800 0.0850 38,000 +0.01(+13.33%)
Nov 28, 2019 0.0800 0.0800 0.0750 0.0750 55,500 -0.01(-6.25%)
Nov 27, 2019 0.0800 0.0800 0.0800 0.0800 58,000 +0.00(+0.00%)
Nov 26, 2019 0.0800 0.0800 0.0800 0.0800 43,700 +0.00(+0.00%)
Nov 25, 2019 0.0850 0.0850 0.0800 0.0800 81,000 -0.01(-15.79%)
Nov 22, 2019 0.0950 0.0950 0.0950 0.0950 14,000 +0.00(+0.00%)
Nov 21, 2019 0.0850 0.1000 0.0850 0.0950 69,600 +0.01(+5.56%)
Nov 20, 2019 0.0850 0.0900 0.0850 0.0900 93,000 +0.01(+12.50%)
Nov 19, 2019 0.0850 0.0850 0.0800 0.0800 106,820 -0.01(-11.11%)
Nov 18, 2019 0.0800 0.0900 0.0800 0.0900 583,000 -0.01(-5.26%)
Nov 15, 2019 0.0900 0.0950 0.0900 0.0950 15,000 +0.01(+5.56%)
Nov 12, 2019 0.0900 0.0900 0.0900 0 -0.01(-10.00%)
Nov 11, 2019 0.1000 0.1000 0.1000 0.1000 10,000 +0.01(+5.26%)
Nov 08, 2019 0.0900 0.0950 0.0900 0.0950 59,500 +0.01(+11.76%)
Nov 07, 2019 0.0850 0.0900 0.0850 0.0850 80,000 +0.01(+6.25%)
Nov 06, 2019 0.0800 0.0850 0.0800 0.0800 24,000 -0.01(-5.88%)
Nov 05, 2019 0.0850 0.0850 0.0850 0.0850 81,850 +0.00(+0.00%)
Nov 04, 2019 0.0900 0.0900 0.0850 0.0850 17,000 -0.00(-5.56%)
Nov 01, 2019 0.0900 0.0900 0.0900 0.0900 26,000 -0.01(-5.26%)
Oct 31, 2019 0.0900 0.0950 0.0900 0.0950 32,392 +0.01(+11.76%)
Oct 30, 2019 0.0850 0.0900 0.0850 0.0850 103,500 -0.01(-15.00%)
Oct 29, 2019 0.1000 0.1050 0.1000 0.1000 40,500 -0.00(-4.76%)
Oct 28, 2019 0.0900 0.1050 0.0900 0.1050 169,000 +0.00(+5.00%)
Oct 25, 2019 0.0850 0.1000 0.0850 0.1000 44,000 +0.00(+0.00%)
Oct 24, 2019 0.0900 0.1000 0.0850 0.1000 175,000 +0.01(+17.65%)
Oct 23, 2019 0.0850 0.0850 0.0850 0.0850 82,000 +0.00(+0.00%)
Oct 22, 2019 0.0850 0.0850 0.0850 0.0850 29,000 +0.00(+0.00%)
Oct 21, 2019 0.0850 0.0850 0.0850 0.0850 46,000 +0.00(+0.00%)
Oct 18, 2019 0.0900 0.0900 0.0850 0.0850 59,000 -0.00(-5.56%)
Oct 17, 2019 0.0850 0.0900 0.0850 0.0900 226,000 +0.00(+5.88%)
Oct 16, 2019 0.0900 0.0950 0.0800 0.0850 333,000 -0.00(-5.56%)
Oct 15, 2019 0.0900 0.0900 0.0900 0.0900 12,980 -0.01(-5.26%)
Oct 11, 2019 0.0950 0.0950 0.0950 0 +0.00(+0.00%)
Oct 09, 2019 0.0950 0.0950 0.0950 0 +0.00(+0.00%)
Oct 08, 2019 0.1000 0.1000 0.0900 0.0950 181,500 -0.01(-9.52%)
Oct 07, 2019 0.1050 0.1050 0.1050 0.1050 1,100 +0.00(+0.00%)
Oct 04, 2019 0.1100 0.1150 0.1050 0.1050 295,500 +0.00(+0.00%)
Oct 03, 2019 0.1050 0.1050 0.1050 0.1050 22,000 -0.01(-4.55%)
Oct 02, 2019 0.1150 0.1150 0.1000 0.1100 362,200 +0.00(+0.00%)
Oct 01, 2019 0.1250 0.1350 0.1100 0.1100 2,154,900 +0.02(+22.22%)
Sep 27, 2019 0.0900 0.0900 0.0900 0 +0.00(+0.00%)
Sep 26, 2019 0.0800 0.0900 0.0800 0.0900 127,900 +0.01(+12.50%)
Sep 25, 2019 0.0850 0.0850 0.0800 0.0800 192,000 -0.01(-5.88%)
Sep 24, 2019 0.0950 0.0950 0.0850 0.0850 66,000 -0.01(-10.53%)
Sep 23, 2019 0.0950 0.0950 0.0950 0.0950 130,500 +0.00(+0.00%)
Sep 20, 2019 0.0950 0.0950 0.0950 0.0950 75,900 +0.00(+0.00%)
Sep 19, 2019 0.1000 0.1000 0.0950 0.0950 131,400 +0.00(+0.00%)
Sep 18, 2019 0.1050 0.1050 0.0950 0.0950 201,500 -0.01(-9.52%)
Sep 17, 2019 0.0850 0.1100 0.0850 0.1050 590,620 +0.02(+31.25%)
Sep 16, 2019 0.0750 0.0850 0.0750 0.0800 849,309 +0.01(+6.67%)
Sep 13, 2019 0.0800 0.0800 0.0750 0.0750 277,000 +0.00(+0.00%)
Sep 12, 2019 0.0750 0.0800 0.0750 0.0750 36,200 +0.00(+0.00%)
Sep 10, 2019 0.0750 0.0750 0.0750 0 +0.00(+7.14%)
Sep 09, 2019 0.0600 0.0700 0.0600 0.0700 57,000 +0.00(+0.00%)
Sep 06, 2019 0.0700 0.0700 0.0600 0.0700 438,250 +0.00(+0.00%)
Sep 05, 2019 0.0650 0.0750 0.0650 0.0700 293,000 +0.01(+7.69%)
Sep 04, 2019 0.0650 0.0650 0.0650 0.0650 14,000 +0.00(+0.00%)
Sep 03, 2019 0.0650 0.0650 0.0650 0.0650 17,500 -0.01(-13.33%)
Aug 30, 2019 0.0750 0.0750 0.0750 0 +0.01(+25.00%)
Aug 26, 2019 0.0600 0.0600 0.0600 0 -0.01(-14.29%)
Aug 23, 2019 0.0600 0.1000 0.0600 0.0700 287,500 +0.01(+16.67%)
Aug 22, 2019 0.0600 0.0600 0.0600 0.0600 56,000 +0.00(+0.00%)
Aug 21, 2019 0.0700 0.0700 0.0600 0.0600 39,744 -0.01(-14.29%)
Aug 20, 2019 0.0650 0.0700 0.0650 0.0700 37,000 +0.01(+7.69%)
Aug 13, 2019 0.0650 0.0650 0.0650 0 +0.00(+0.00%)
Aug 12, 2019 0.0700 0.0700 0.0650 0.0650 104,000 +0.00(+0.00%)
Aug 09, 2019 0.0650 0.0650 0.0650 0.0650 3,000 +0.00(+0.00%)
Aug 07, 2019 0.0650 0.0650 0.0650 0 +0.00(+0.00%)
Aug 06, 2019 0.0750 0.0750 0.0650 0.0650 10,300 +0.00(+0.00%)
Aug 01, 2019 0.0650 0.0650 0.0650 0 -0.01(-7.14%)
Jul 31, 2019 0.0700 0.0700 0.0700 0.0700 10,000 +0.00(+0.00%)
Jul 30, 2019 0.0700 0.0700 0.0700 0.0700 93,157 +0.00(+0.00%)
Jul 26, 2019 0.0700 0.0700 0.0700 0 +0.00(+0.00%)
Jul 25, 2019 0.0700 0.0700 0.0700 600 +0.00(+0.00%)
Jul 24, 2019 0.0700 0.0700 0.0700 0.0700 40,000 +0.00(+0.00%)
Jul 23, 2019 0.0700 0.0700 0.0700 0.0700 63,000 +0.00(+0.00%)
Jul 19, 2019 0.0700 0.0700 0.0700 0 -0.00(-6.67%)
Jul 17, 2019 0.0750 0.0750 0.0750 0 -0.01(-6.25%)
Jul 16, 2019 0.0750 0.0800 0.0750 0.0800 60,000 +0.01(+14.29%)
Jul 15, 2019 0.0750 0.0750 0.0700 0.0700 45,000 -0.01(-12.50%)
Jul 12, 2019 0.0800 0.0800 0.0800 0.0800 1,000 +0.00(+0.00%)
Jul 08, 2019 0.0800 0.0800 0.0800 0 +0.01(+6.67%)
Jul 03, 2019 0.0750 0.0750 0.0750 0 +0.00(+0.00%)
Jun 28, 2019 0.0750 0.0750 0.0750 0 +0.00(+0.00%)
Jun 26, 2019 0.0750 0.0750 0.0750 0 +0.00(+0.00%)
Jun 25, 2019 0.0750 0.0750 0.0700 0.0750 93,500 +0.00(+0.00%)
Jun 24, 2019 0.0750 0.0750 0.0750 0.0750 88,999 -0.01(-6.25%)
Jun 21, 2019 0.0850 0.0850 0.0750 0.0800 49,000 +0.00(+0.00%)
Jun 20, 2019 0.0800 0.0800 0.0800 0.0800 15,000 +0.00(+0.00%)
Jun 19, 2019 0.0800 0.0800 0.0800 0.0800 34,000 +0.00(+0.00%)
Jun 18, 2019 0.0750 0.0800 0.0750 0.0800 38,000 +0.00(+0.00%)
Jun 13, 2019 0.0800 0.0800 0.0800 0 +0.01(+6.67%)
Jun 12, 2019 0.0750 0.0750 0.0750 0.0750 6,000 -0.01(-6.25%)
Jun 11, 2019 0.0800 0.0800 0.0800 0.0800 95,024 +0.00(+0.00%)
Jun 10, 2019 0.0800 0.0800 0.0750 0.0800 147,500 +0.00(+0.00%)
Jun 07, 2019 0.0800 0.0800 0.0800 0.0800 20,800 +0.00(+0.00%)
Jun 04, 2019 0.0800 0.0800 0.0800 0 +0.00(+0.00%)
Jun 03, 2019 0.0800 0.0800 0.0800 0.0800 10,000 +0.00(+0.00%)
May 31, 2019 0.0800 0.0800 0.0800 0.0800 194,300 +0.00(+0.00%)
May 30, 2019 0.0850 0.0950 0.0800 0.0800 398,945 -0.01(-11.11%)
May 29, 2019 0.0900 0.0900 0.0900 0.0900 5,765 +0.00(+5.88%)
May 28, 2019 0.0800 0.0850 0.0800 0.0850 104,139 +0.00(+0.00%)
May 27, 2019 0.0850 0.0850 0.0850 0.0850 106,000 +0.01(+6.25%)
May 24, 2019 0.0800 0.0800 0.0800 0.0800 55,000 -0.01(-11.11%)
May 23, 2019 0.0850 0.0900 0.0850 0.0900 44,000 +0.00(+5.88%)
May 22, 2019 0.0850 0.0850 0.0850 0.0850 33,000 +0.00(+0.00%)
May 16, 2019 0.0850 0.0850 0.0850 0 -0.00(-5.56%)
May 15, 2019 0.0900 0.0900 0.0900 0.0900 10,000 +0.00(+0.00%)
May 14, 2019 0.0900 0.0900 0.0900 0.0900 1,000 +0.00(+0.00%)
May 13, 2019 0.0900 0.0900 0.0900 0.0900 16,000 +0.00(+0.00%)
May 10, 2019 0.0950 0.1000 0.0900 0.0900 13,500 -0.01(-10.00%)
May 09, 2019 0.0950 0.1000 0.0950 0.1000 90,000 +0.01(+11.11%)
May 08, 2019 0.0900 0.0900 0.0900 0.0900 212,000 +0.00(+5.88%)
May 06, 2019 0.0850 0.0850 0.0850 0 -0.00(-5.56%)
May 03, 2019 0.0850 0.0900 0.0850 0.0900 94,624 +0.00(+0.00%)
May 02, 2019 0.0950 0.0950 0.0900 0.0900 671,668 +0.00(+0.00%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.