NatBridge Resources Ltd. (CSE:NATB)
Canada
· Delayed Price · Currency is CAD 0.5200
+0.0200 (4.00%)
Aug 13, 2025, 4:00 PM EDT
NatBridge Resources Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 14, 2025 | 0.50 | 0.50 | 0.48 | 0.50 | - | -4.81% | 16,500 |
| Aug 13, 2025 | 0.50 | 0.53 | 0.49 | 0.52 | - | 4.00% | 58,000 |
| Aug 12, 2025 | 0.53 | 0.53 | 0.50 | 0.50 | - | -1.96% | 60,900 |
| Aug 11, 2025 | 0.50 | 0.53 | 0.48 | 0.51 | - | 8.51% | 73,437 |
| Aug 8, 2025 | 0.49 | 0.51 | 0.47 | 0.47 | - | -4.08% | 42,200 |
| Aug 7, 2025 | 0.50 | 0.50 | 0.48 | 0.49 | - | -2.00% | 26,965 |
| Aug 6, 2025 | 0.51 | 0.52 | 0.50 | 0.50 | - | - | 37,450 |
| Aug 5, 2025 | 0.51 | 0.53 | 0.50 | 0.50 | - | 4.17% | 135,314 |
| Aug 1, 2025 | 0.48 | 0.50 | 0.48 | 0.48 | - | -2.04% | 33,060 |
| Jul 31, 2025 | 0.47 | 0.49 | 0.47 | 0.49 | - | 4.26% | 8,813 |
| Jul 30, 2025 | 0.50 | 0.51 | 0.47 | 0.47 | - | -6.00% | 59,180 |
| Jul 29, 2025 | 0.51 | 0.51 | 0.47 | 0.50 | - | -3.85% | 25,110 |
| Jul 28, 2025 | 0.52 | 0.54 | 0.50 | 0.52 | - | -1.89% | 46,502 |
| Jul 25, 2025 | 0.47 | 0.54 | 0.47 | 0.53 | - | 8.16% | 151,236 |
| Jul 24, 2025 | 0.54 | 0.54 | 0.47 | 0.49 | - | -9.26% | 111,580 |
| Jul 23, 2025 | 0.53 | 0.55 | 0.53 | 0.54 | - | 8.00% | 95,024 |
| Jul 22, 2025 | 0.60 | 0.60 | 0.50 | 0.50 | - | -21.88% | 96,504 |
| Jul 21, 2025 | 0.64 | 0.64 | 0.60 | 0.64 | - | 1.59% | 59,250 |
| Jul 18, 2025 | 0.63 | 0.64 | 0.57 | 0.63 | - | 3.28% | 77,662 |
| Jul 17, 2025 | 0.64 | 0.66 | 0.61 | 0.61 | - | -3.17% | 85,472 |
| Jul 16, 2025 | 0.64 | 0.66 | 0.60 | 0.63 | - | 8.62% | 266,596 |
| Jul 15, 2025 | 0.55 | 0.80 | 0.54 | 0.58 | - | 13.73% | 225,500 |
| Jul 14, 2025 | 0.58 | 0.67 | 0.50 | 0.51 | - | -2.39% | 405,417 |
| Jul 11, 2025 | 0.55 | 0.55 | 0.50 | 0.52 | - | 4.50% | 234,850 |
| Jul 10, 2025 | 0.50 | 0.59 | 0.48 | 0.50 | - | 2.04% | 161,545 |
| Jul 9, 2025 | 0.47 | 0.55 | 0.47 | 0.49 | - | 8.89% | 216,132 |
| Jul 8, 2025 | 0.37 | 0.49 | 0.37 | 0.45 | - | 9.76% | 258,134 |
| Jul 7, 2025 | 0.32 | 0.42 | 0.32 | 0.41 | - | 51.85% | 385,185 |
| Jul 4, 2025 | 0.30 | 0.31 | 0.27 | 0.27 | - | - | 11,400 |
| Jul 3, 2025 | 0.30 | 0.33 | 0.27 | 0.27 | - | 12.50% | 247,259 |
| Jul 2, 2025 | 0.29 | 0.29 | 0.24 | 0.24 | - | -17.24% | 65,100 |
| Jun 30, 2025 | 0.29 | 0.29 | 0.29 | 0.29 | - | -1.69% | 4,000 |
| Jun 27, 2025 | 0.29 | 0.30 | 0.29 | 0.30 | - | - | 4,250 |
| Jun 26, 2025 | 0.29 | 0.30 | 0.29 | 0.30 | - | 9.26% | 21,500 |
| Jun 25, 2025 | 0.27 | 0.27 | 0.27 | 0.27 | - | -5.26% | 93,175 |
| Jun 24, 2025 | 0.50 | 0.75 | 0.26 | 0.29 | - | 14.00% | 35,285 |
| Jun 23, 2025 | 0.25 | 0.25 | 0.25 | 0.25 | - | - | - |
| Jun 20, 2025 | 0.25 | 0.25 | 0.25 | 0.25 | - | - | - |
| Jun 19, 2025 | 0.23 | 0.25 | 0.23 | 0.25 | - | 4.17% | 30,000 |
| Jun 18, 2025 | 0.24 | 0.24 | 0.24 | 0.24 | - | - | - |
| Jun 17, 2025 | 0.24 | 0.24 | 0.24 | 0.24 | - | - | - |
| Jun 16, 2025 | 0.24 | 0.24 | 0.24 | 0.24 | - | - | 833 |
| Jun 13, 2025 | 0.25 | 0.25 | 0.24 | 0.24 | - | 20.00% | 8,500 |
| Jun 12, 2025 | 0.20 | 0.20 | 0.20 | 0.20 | - | - | - |
| Jun 11, 2025 | 0.21 | 0.21 | 0.20 | 0.20 | - | -4.76% | 14,000 |
| Jun 10, 2025 | 0.21 | 0.21 | 0.21 | 0.21 | - | - | - |
| Jun 9, 2025 | 0.21 | 0.21 | 0.21 | 0.21 | - | 5.00% | 7,000 |
| Jun 6, 2025 | 0.20 | 0.20 | 0.19 | 0.20 | - | 8.11% | 14,870 |
| Jun 5, 2025 | 0.19 | 0.19 | 0.19 | 0.19 | - | - | - |
| Jun 4, 2025 | 0.19 | 0.19 | 0.19 | 0.19 | - | - | - |