Unlock stock picks and a broker-level newsfeed that powers Wall Street.

TSXV - Delayed Quote CAD

Niobay Metals Inc. (NBY.V)

Compare
0.0650
+0.0050
+(8.33%)
At close: April 17 at 12:40:47 PM EDT
Currency in CAD
Download
Date Open High Low Close Adj Close Volume
Apr 17, 20250.06000.06500.06000.06500.065054,400
Apr 16, 20250.06000.06000.06000.06000.0600-
Apr 15, 20250.06000.06000.06000.06000.060077,500
Apr 14, 20250.06500.06500.05000.06000.0600419,200
Apr 11, 20250.06000.06000.06000.06000.0600132,000
Apr 10, 20250.06000.06500.06000.06500.0650167,500
Apr 9, 20250.06000.06500.06000.06000.0600111,500
Apr 8, 20250.05500.05500.05500.05500.0550148,000
Apr 7, 20250.05500.05500.05000.05500.0550269,500
Apr 4, 20250.06000.06000.05500.06000.0600112,000
Apr 3, 20250.06000.06500.06000.06500.0650129,400
Apr 2, 20250.06000.06500.06000.06500.06504,000
Apr 1, 20250.06500.06500.06000.06000.060016,000
Mar 31, 20250.06000.06000.06000.06000.060052,000
Mar 28, 20250.06000.06000.05500.06000.0600288,000
Mar 27, 20250.06000.06000.06000.06000.06008,000
Mar 26, 20250.06000.06000.05500.05500.055071,100
Mar 25, 20250.06000.06000.05500.05500.0550191,000
Mar 24, 20250.05500.05500.05500.05500.0550265,900
Mar 21, 20250.05500.05500.05500.05500.0550105,000
Mar 20, 20250.06000.06000.06000.06000.06001,500
Mar 19, 20250.05500.05500.05500.05500.0550161,000
Mar 18, 20250.06000.06000.05500.05500.0550706,700
Mar 17, 20250.06000.06000.06000.06000.0600-
Mar 14, 20250.06000.06000.06000.06000.060015,000
Mar 13, 20250.06500.06500.06500.06500.065042,100
Mar 12, 20250.06000.06000.06000.06000.0600-
Mar 11, 20250.06000.06000.06000.06000.0600288,000
Mar 10, 20250.06000.06000.06000.06000.060076,100
Mar 7, 20250.06000.06000.06000.06000.0600-
Mar 6, 20250.06000.06000.06000.06000.0600-
Mar 5, 20250.06000.06000.06000.06000.060080,500
Mar 4, 20250.06500.06500.06000.06000.060047,000
Mar 3, 20250.06500.06500.06500.06500.06503,000
Feb 28, 20250.06000.06500.06000.06000.060028,000
Feb 27, 20250.06000.06000.06000.06000.0600-
Feb 26, 20250.06000.06500.06000.06000.0600310,500
Feb 25, 20250.05000.05500.05000.05500.055047,100
Feb 24, 20250.05500.05500.05500.05500.0550336,000
Feb 21, 20250.05500.05500.05500.05500.0550137,000
Feb 20, 20250.05500.05500.05500.05500.0550-
Feb 19, 20250.05500.06000.05500.05500.0550243,200
Feb 18, 20250.06000.06000.05500.05500.0550145,000
Feb 14, 20250.05500.05500.05000.05500.0550183,800
Feb 13, 20250.05500.05500.05500.05500.0550-
Feb 12, 20250.05500.05500.05500.05500.0550-
Feb 11, 20250.05500.05500.05500.05500.0550-
Feb 10, 20250.06000.06000.05500.05500.0550137,600
Feb 7, 20250.05500.06000.05500.05500.0550243,400
Feb 6, 20250.06000.06000.06000.06000.060037,100
Feb 5, 20250.06500.06500.06500.06500.0650-
Feb 4, 20250.06500.06500.06500.06500.065046,100
Feb 3, 20250.07000.07000.06500.06500.0650260,600
Jan 31, 20250.05500.07000.05500.07000.0700518,500
Jan 30, 20250.05500.05500.05500.05500.0550109,000
Jan 29, 20250.06000.06000.06000.06000.060070,000
Jan 28, 20250.06000.06000.06000.06000.060072,600
Jan 27, 20250.06500.06500.06000.06000.060045,000
Jan 24, 20250.06000.06000.06000.06000.060025,000
Jan 23, 20250.06000.06000.06000.06000.0600-
Jan 22, 20250.06000.06000.06000.06000.0600-
Jan 21, 20250.06000.06500.06000.06000.0600387,000
Jan 20, 20250.06500.06500.06500.06500.065041,000
Jan 17, 20250.06500.06500.06000.06000.060023,000
Jan 16, 20250.06000.06000.06000.06000.0600100,000
Jan 15, 20250.05500.06500.05000.06500.0650492,500
Jan 14, 20250.05500.05500.05500.05500.0550107,000
Jan 13, 20250.05000.05000.05000.05000.0500-
Jan 10, 20250.05500.05500.05000.05000.0500106,900
Jan 9, 20250.05000.05000.05000.05000.0500523,000
Jan 8, 20250.05000.05000.05000.05000.050096,300
Jan 7, 20250.05000.05000.05000.05000.0500199,000
Jan 6, 20250.05500.05500.05500.05500.055015,200
Jan 3, 20250.05500.05500.05500.05500.055043,100
Jan 2, 20250.05500.05500.05500.05500.05501,000
Dec 31, 20240.05000.05000.05000.05000.0500191,000
Dec 30, 20240.05000.05500.04500.05500.055036,000
Dec 27, 20240.05000.05000.05000.05000.050049,600
Dec 24, 20240.05000.05000.05000.05000.0500195,000
Dec 23, 20240.05000.05000.05000.05000.050053,500
Dec 20, 20240.04500.05000.04500.05000.0500175,300
Dec 19, 20240.05000.05000.05000.05000.050078,000
Dec 18, 20240.05000.05000.05000.05000.0500291,900
Dec 17, 20240.04500.04500.04500.04500.04503,500
Dec 16, 20240.04500.05000.04500.05000.0500305,400
Dec 13, 20240.05500.05500.05000.05000.0500558,000
Dec 12, 20240.05000.05000.05000.05000.0500450,000
Dec 11, 20240.05000.05000.05000.05000.0500290,000
Dec 10, 20240.06000.06000.05500.05500.0550414,900
Dec 9, 20240.05500.05500.05500.05500.05502,400
Dec 6, 20240.06000.06000.06000.06000.060020,400
Dec 5, 20240.06000.06000.06000.06000.060024,000
Dec 4, 20240.06000.06000.05500.05500.0550200,400
Dec 3, 20240.06000.06000.05500.05500.0550150,800
Dec 2, 20240.06500.06500.06000.06000.0600172,300
Nov 29, 20240.06000.07000.06000.06500.0650130,700
Nov 28, 20240.06000.06000.06000.06000.060071,000
Nov 27, 20240.06500.06500.06500.06500.06503,000
Nov 26, 20240.06500.06500.06500.06500.065018,000
Nov 25, 20240.07000.07000.07000.07000.0700-
Nov 22, 20240.06500.07000.06500.07000.070054,900
Nov 21, 20240.07000.07000.07000.07000.0700-
Nov 20, 20240.07000.07000.07000.07000.070035,700
Nov 19, 20240.07000.07000.07000.07000.07002,000
Nov 18, 20240.06000.06000.06000.06000.0600-
Nov 15, 20240.06000.06000.06000.06000.060074,400
Nov 14, 20240.06000.06000.06000.06000.0600-
Nov 13, 20240.06000.06000.06000.06000.060060,500
Nov 12, 20240.06000.06000.06000.06000.0600-
Nov 11, 20240.06000.07000.06000.06000.060027,200
Nov 8, 20240.06000.06000.06000.06000.06001,000
Nov 7, 20240.07000.07000.06500.06500.065022,300
Nov 6, 20240.07000.07000.07000.07000.070020,500
Nov 5, 20240.06500.06500.06000.06000.060052,200
Nov 4, 20240.07000.07000.07000.07000.070033,500
Nov 1, 20240.07500.07500.07500.07500.07506,000
Oct 31, 20240.07500.07500.07500.07500.07501,000
Oct 30, 20240.07000.07000.07000.07000.07002,000
Oct 29, 20240.07500.07500.07000.07000.070013,000
Oct 28, 20240.07000.07500.07000.07500.075064,400
Oct 25, 20240.07500.07500.07500.07500.075010,100
Oct 24, 20240.07500.07500.07500.07500.0750-
Oct 23, 20240.07500.07500.07500.07500.075010,000
Oct 22, 20240.07500.07500.07500.07500.07501,000
Oct 21, 20240.06500.07000.06500.07000.070080,100
Oct 18, 20240.07000.07000.07000.07000.0700100
Oct 17, 20240.07000.07000.07000.07000.07003,000
Oct 16, 20240.06000.06500.06000.06500.065045,000
Oct 15, 20240.06000.06500.06000.06500.06507,500
Oct 11, 20240.06000.06000.06000.06000.0600-
Oct 10, 20240.06000.06000.06000.06000.0600800
Oct 9, 20240.06000.06000.06000.06000.0600-
Oct 8, 20240.06500.06500.06000.06000.060027,600
Oct 7, 20240.06500.06500.06500.06500.06505,300
Oct 4, 20240.06500.06500.06500.06500.0650-
Oct 3, 20240.06000.06500.06000.06500.06504,000
Oct 2, 20240.06500.07000.06500.06500.065034,000
Oct 1, 20240.06500.06500.06500.06500.0650400
Sep 30, 20240.06000.06500.06000.06500.065060,500
Sep 27, 20240.06000.06000.06000.06000.06002,700
Sep 26, 20240.06500.06500.06000.06000.060036,000
Sep 25, 20240.06500.06500.06500.06500.06504,000
Sep 24, 20240.06500.06500.06500.06500.065014,000
Sep 23, 20240.07000.07000.07000.07000.07001,100
Sep 20, 20240.06500.06500.06500.06500.06501,000
Sep 19, 20240.07000.07000.07000.07000.07008,600
Sep 18, 20240.07000.07000.06500.06500.0650122,000
Sep 17, 20240.07000.07000.07000.07000.0700300
Sep 16, 20240.07000.07000.07000.07000.07003,200
Sep 13, 20240.07000.07000.07000.07000.070051,000
Sep 12, 20240.07000.07500.07000.07500.075042,200
Sep 11, 20240.07000.07000.07000.07000.070014,400
Sep 10, 20240.07000.07000.07000.07000.0700-
Sep 9, 20240.07000.07000.07000.07000.070071,000
Sep 6, 20240.07000.07000.07000.07000.0700-
Sep 5, 20240.07000.07000.07000.07000.07001,500
Sep 4, 20240.07000.07000.07000.07000.0700129,000
Sep 3, 20240.07500.07500.07000.07500.0750140,000
Aug 30, 20240.08500.08500.07500.08000.080035,000
Aug 29, 20240.08000.08000.08000.08000.08009,500
Aug 28, 20240.08000.08000.07500.07500.0750221,700
Aug 27, 20240.09500.09500.09000.09500.0950112,200
Aug 26, 20240.09000.09000.08500.09000.090088,300
Aug 23, 20240.09000.09000.09000.09000.090020,200
Aug 22, 20240.07000.09000.07000.08500.0850388,800
Aug 21, 20240.08000.08000.07500.07500.075090,500
Aug 20, 20240.07500.08000.07000.08000.0800191,100
Aug 19, 20240.06500.07000.06500.06500.0650218,500
Aug 16, 20240.06500.06500.06500.06500.0650-
Aug 15, 20240.06500.06500.06500.06500.065040,000
Aug 14, 20240.06000.06500.05500.06500.065091,000
Aug 13, 20240.05500.05500.05500.05500.055063,000
Aug 12, 20240.05500.05500.05500.05500.0550-
Aug 9, 20240.05500.05500.05500.05500.0550-
Aug 8, 20240.05500.05500.05500.05500.0550-
Aug 7, 20240.05500.05500.05500.05500.055058,000
Aug 6, 20240.05500.05500.05500.05500.0550157,800
Aug 2, 20240.06500.06500.05500.05500.0550111,100
Aug 1, 20240.06500.06500.06500.06500.0650-
Jul 31, 20240.06500.06500.06500.06500.06502,400
Jul 30, 20240.06000.06500.05500.06500.065053,700
Jul 29, 20240.06000.06000.06000.06000.060063,900
Jul 26, 20240.06500.06500.06000.06500.065099,500
Jul 25, 20240.06500.06500.06500.06500.06501,100
Jul 24, 20240.07000.07000.06000.06000.060013,600
Jul 23, 20240.06500.06500.06500.06500.0650-
Jul 22, 20240.06500.06500.06500.06500.06504,500
Jul 19, 20240.06500.06500.06500.06500.0650-
Jul 18, 20240.06500.06500.06500.06500.0650115,000
Jul 17, 20240.06500.06500.06500.06500.065048,400
Jul 16, 20240.06500.06500.06500.06500.0650-
Jul 15, 20240.06500.06500.06500.06500.06504,100
Jul 12, 20240.07000.07000.07000.07000.070030,400
Jul 11, 20240.07000.07000.07000.07000.070013,000
Jul 10, 20240.07000.07000.07000.07000.0700-
Jul 9, 20240.07000.07000.07000.07000.07003,000
Jul 8, 20240.08000.08000.08000.08000.08001,500
Jul 5, 20240.08000.08000.08000.08000.0800-
Jul 4, 20240.08000.08000.08000.08000.080065,800
Jul 3, 20240.07000.07000.07000.07000.070047,000
Jul 2, 20240.07000.07000.07000.07000.0700147,000
Jun 28, 20240.06500.07000.06500.07000.0700151,100
Jun 27, 20240.05000.06500.05000.06500.0650202,000
Jun 26, 20240.05500.05500.05000.05000.0500106,300
Jun 25, 20240.06000.06000.05000.05000.050023,100
Jun 24, 20240.06000.06000.06000.06000.06005,200
Jun 21, 20240.05500.06500.04000.05500.0550884,600
Jun 20, 20240.06000.06000.06000.06000.0600-
Jun 19, 20240.06000.06000.06000.06000.0600-
Jun 18, 20240.06000.06000.06000.06000.060020,000
Jun 17, 20240.06000.06000.06000.06000.06002,000
Jun 14, 20240.05500.05500.05500.05500.055072,200
Jun 13, 20240.05500.05500.05500.05500.0550136,100
Jun 12, 20240.06000.06000.06000.06000.06002,600
Jun 11, 20240.06000.06000.06000.06000.0600-
Jun 10, 20240.06000.06500.06000.06000.0600341,000
Jun 7, 20240.06000.06000.06000.06000.060018,100
Jun 6, 20240.06000.06500.06000.06500.0650214,000
Jun 5, 20240.06000.06000.05500.05500.0550595,500
Jun 4, 20240.08000.08000.06000.06000.0600968,700
Jun 3, 20240.08000.08500.08000.08500.0850125,600
May 31, 20240.07000.08000.07000.08000.080078,900
May 30, 20240.07000.07000.06000.07000.0700289,100
May 29, 20240.06500.06500.06500.06500.0650-
May 28, 20240.06500.06500.06500.06500.06501,400
May 27, 20240.07000.07000.07000.07000.0700-
May 24, 20240.07000.07000.06500.07000.070015,000
May 23, 20240.07000.07000.07000.07000.070033,000
May 22, 20240.08000.08000.07000.07000.070012,000
May 21, 20240.08000.08000.08000.08000.080023,500
May 17, 20240.07000.09000.07000.07500.0750265,300
May 16, 20240.06500.06500.06500.06500.0650-
May 15, 20240.06500.06500.06500.06500.0650-
May 14, 20240.06500.06500.06500.06500.0650106,000
May 13, 20240.05500.05500.05500.05500.0550-
May 10, 20240.05500.05500.05500.05500.05503,000
May 9, 20240.05500.05500.05500.05500.0550132,500
May 8, 20240.06500.06500.05500.05500.0550615,100
May 7, 20240.06500.06500.06500.06500.06501,500
May 6, 20240.06500.06500.06000.06000.06002,000
May 3, 20240.06000.06000.06000.06000.060098,000
May 2, 20240.06000.06500.06000.06000.0600199,000
May 1, 20240.06000.06000.05500.05500.055011,500
Apr 30, 20240.05500.05500.05500.05500.0550-
Apr 29, 20240.05500.05500.05500.05500.0550-
Apr 26, 20240.05500.05500.05500.05500.0550-
Apr 25, 20240.05500.05500.05500.05500.05508,000
Apr 24, 20240.06000.06000.06000.06000.06001,000
Apr 23, 20240.05500.06500.05500.06000.060075,600
Apr 22, 20240.06000.06000.05500.05500.05508,200
Apr 19, 20240.06000.06000.06000.06000.0600-
Apr 18, 20240.06000.06000.06000.06000.0600400
Apr 17, 20240.06000.06000.06000.06000.060015,000

Related Tickers

SRQ.V SRQ Resources Inc.
0.1300
0.00%
 
FEO.V Oceanic Iron Ore Corp.
0.1850
+2.78%
 
1D4.F Doubleview Gold Corp.
0.4480
-7.05%
 
0B51.SG Osisko Metals Inc
0.2340
-1.68%
 
4FO.SG Industrias Penoles SAB de CV
18.30
+8.93%
 
1BHA.MU American Rare Earths Ltd
0.1690
+3.68%
 
G4U.BE Globe Metals & Mining Ltd
0.0110
0.00%
 
ATOM.V Atomic Minerals Corporation
0.0250
+25.00%
 
BAG.V Blende Silver Corp.
0.0300
0.00%
 
PHOS.CN First Phosphate Corp.
0.2800
+1.82%