Noble Mineral Exploration Inc (NOB)
TSXV
News
Market Data
Register to chat with like-minded investors on our interactive forums.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.005 | -14.2857142857 | 0.035 | 0.035 | 0.03 | 44800 | 0.03 | CS |
| 4 | -0.005 | -14.2857142857 | 0.035 | 0.04 | 0.03 | 82062 | 0.03363811 | CS |
| 12 | -0.015 | -33.3333333333 | 0.045 | 0.05 | 0.03 | 87968 | 0.03692378 | CS |
| 26 | -0.025 | -45.4545454545 | 0.055 | 0.06 | 0.03 | 126270 | 0.03913379 | CS |
| 52 | -0.02 | -40 | 0.05 | 0.105 | 0.03 | 157220 | 0.05577869 | CS |
| 156 | -0.105 | -77.7777777778 | 0.135 | 0.17 | 0.03 | 167796 | 0.07253983 | CS |
| 260 | -0.055 | -64.7058823529 | 0.085 | 0.21 | 0.025 | 187192 | 0.08712936 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1735069200 | 0.035 | 0.005 | 16.67 | 0.035 | 0.035 | 0.035 | 10000 |
| 1734993600 | 0.03 | 0 | 0.00 | 0.03 | 0.03 | 0.03 | 0 |
| 1734734400 | 0.03 | 0 | 0.00 | 0.03 | 0.03 | 0.03 | 60000 |
| 1734648000 | 0.03 | 0 | 0.00 | 0.035 | 0.035 | 0.03 | 54000 |
| 1734561600 | 0.03 | 0 | 0.00 | 0.03 | 0.03 | 0.03 | 0 |
| 1734475200 | 0.03 | -0.005 | -14.29 | 0.035 | 0.035 | 0.03 | 110000 |
| 1734388800 | 0.035 | 0 | 0.00 | 0.035 | 0.035 | 0.035 | 101000 |
| 1734129600 | 0.035 | 0.005 | 16.67 | 0.03 | 0.035 | 0.03 | 251000 |
| 1734043200 | 0.03 | 0 | 0.00 | 0.03 | 0.03 | 0.03 | 50000 |
| 1733956800 | 0.03 | -0.005 | -14.29 | 0.035 | 0.035 | 0.03 | 23035 |
| 1733870400 | 0.035 | 0 | 0.00 | 0.035 | 0.035 | 0.035 | 0 |
| 1733784000 | 0.035 | 0 | 0.00 | 0.03 | 0.035 | 0.03 | 433000 |
| 1733524800 | 0.035 | 0.005 | 16.67 | 0.035 | 0.035 | 0.035 | 10000 |
| 1733438400 | 0.03 | -0.005 | -14.29 | 0.03 | 0.03 | 0.03 | 200000 |
| 1733352000 | 0.035 | 0 | 0.00 | 0.035 | 0.035 | 0.035 | 2000 |
| 1733265600 | 0.035 | 0 | 0.00 | 0.035 | 0.035 | 0.035 | 0 |
| 1733179200 | 0.035 | 0 | 0.00 | 0.035 | 0.035 | 0.035 | 55000 |
| 1732920000 | 0.035 | 0 | 0.00 | 0.035 | 0.035 | 0.035 | 137150 |
| 1732833600 | 0.035 | -0.005 | -12.50 | 0.04 | 0.04 | 0.035 | 66050 |
| 1732747200 | 0.04 | 0.005 | 14.29 | 0.04 | 0.04 | 0.04 | 50000 |
| 1732660800 | 0.035 | 0 | 0.00 | 0.035 | 0.035 | 0.035 | 39000 |
| 1732574400 | 0.035 | -0.005 | -12.50 | 0.035 | 0.035 | 0.035 | 60000 |
| 1732315200 | 0.04 | 0 | 0.00 | 0.04 | 0.04 | 0.04 | 0 |
| 1732228800 | 0.04 | 0.005 | 14.29 | 0.04 | 0.04 | 0.04 | 10000 |
| 1732142400 | 0.035 | -0.005 | -12.50 | 0.035 | 0.035 | 0.035 | 274000 |
| 1732056000 | 0.04 | 0 | 0.00 | 0.04 | 0.04 | 0.04 | 52300 |
| 1731969600 | 0.04 | 0 | 0.00 | 0.04 | 0.04 | 0.04 | 13108 |
| 1731710400 | 0.04 | 0 | 0.00 | 0.04 | 0.04 | 0.04 | 0 |
| 1731624000 | 0.04 | 0 | 0.00 | 0.04 | 0.04 | 0.04 | 0 |
| 1731537600 | 0.04 | -0.005 | -11.11 | 0.035 | 0.04 | 0.035 | 37000 |
| 1731451200 | 0.045 | 0.005 | 12.50 | 0.04 | 0.045 | 0.035 | 84020 |
| 1731364800 | 0.04 | 0 | 0.00 | 0.04 | 0.04 | 0.04 | 21000 |
| 1731105600 | 0.04 | -0.005 | -11.11 | 0.04 | 0.04 | 0.04 | 81000 |
| 1731019200 | 0.045 | 0 | 0.00 | 0.04 | 0.045 | 0.04 | 81000 |
| 1730932800 | 0.045 | 0 | 0.00 | 0.045 | 0.045 | 0.045 | 0 |
| 1730846400 | 0.045 | 0.01 | 28.57 | 0.035 | 0.05 | 0.035 | 649900 |
| 1730760000 | 0.035 | 0 | 0.00 | 0.035 | 0.035 | 0.035 | 300000 |
| 1730497200 | 0.035 | -0.005 | -12.50 | 0.035 | 0.035 | 0.035 | 1000 |
| 1730410800 | 0.04 | 0.005 | 14.29 | 0.035 | 0.04 | 0.035 | 253000 |
| 1730324400 | 0.035 | -0.005 | -12.50 | 0.04 | 0.04 | 0.035 | 288700 |
| 1730238000 | 0.04 | 0.005 | 14.29 | 0.04 | 0.04 | 0.04 | 26000 |
| 1730151600 | 0.035 | 0 | 0.00 | 0.035 | 0.035 | 0.035 | 0 |
| 1729892400 | 0.035 | -0.005 | -12.50 | 0.035 | 0.035 | 0.035 | 41000 |
| 1729806000 | 0.04 | 0 | 0.00 | 0.04 | 0.04 | 0.04 | 100300 |
| 1729719600 | 0.04 | 0.005 | 14.29 | 0.04 | 0.04 | 0.04 | 4000 |
| 1729633200 | 0.035 | -0.005 | -12.50 | 0.035 | 0.035 | 0.035 | 10000 |
| 1729546800 | 0.04 | 0.005 | 14.29 | 0.04 | 0.04 | 0.04 | 25500 |
| 1729287600 | 0.035 | 0 | 0.00 | 0.035 | 0.035 | 0.035 | 0 |
| 1729201200 | 0.035 | -0.005 | -12.50 | 0.04 | 0.04 | 0.035 | 75000 |
| 1729114800 | 0.04 | 0 | 0.00 | 0.04 | 0.04 | 0.04 | 5000 |
| 1729028400 | 0.04 | 0 | 0.00 | 0.04 | 0.04 | 0.04 | 26310 |
| 1728682800 | 0.04 | 0.005 | 14.29 | 0.035 | 0.04 | 0.035 | 3000 |
| 1728596400 | 0.035 | -0.005 | -12.50 | 0.04 | 0.04 | 0.035 | 832000 |
| 1728510000 | 0.04 | 0 | 0.00 | 0.04 | 0.04 | 0.04 | 0 |
| 1728423600 | 0.04 | 0 | 0.00 | 0.04 | 0.04 | 0.04 | 2871 |
| 1728337200 | 0.04 | -0.005 | -11.11 | 0.04 | 0.04 | 0.035 | 84875 |
| 1728078000 | 0.045 | 0.005 | 12.50 | 0.045 | 0.045 | 0.04 | 14000 |
| 1727991600 | 0.04 | -0.005 | -11.11 | 0.045 | 0.045 | 0.04 | 3000 |
| 1727905200 | 0.045 | 0 | 0.00 | 0.045 | 0.045 | 0.045 | 0 |
| 1727818800 | 0.045 | 0.01 | 28.57 | 0.045 | 0.045 | 0.045 | 2000 |
| 1727732400 | 0.035 | 0 | 0.00 | 0.035 | 0.035 | 0.035 | 0 |
| 1727473200 | 0.035 | -0.005 | -12.50 | 0.04 | 0.04 | 0.035 | 52200 |
| 1727386800 | 0.04 | 0 | 0.00 | 0.04 | 0.04 | 0.04 | 0 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
