Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Niobay Metals Inc (OP: NBYCF )

0.0555 -0.0032 (-5.45%)
Streaming Delayed Price Updated: 9:30 AM EDT, May 24, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
May 24, 2024 0.0479 0.0555 0.0479 0.0555 4,540 -0.00(-5.45%)
May 23, 2024 0.0574 0.0587 0.0574 0.0587 450 +0.00(+0.34%)
May 22, 2024 0.0710 0.0710 0.0585 0.0585 1,336 -0.00(-1.52%)
May 20, 2024 0.0594 113 +0.00(+1.37%)
May 17, 2024 0.0525 0.0650 0.0522 0.0586 15,350 +0.01(+19.35%)
May 15, 2024 0.0491 0 +0.00(+9.11%)
May 14, 2024 0.0501 0.0501 0.0450 0.0450 1,175 +0.00(+5.39%)
May 13, 2024 0.0448 0.0448 0.0424 0.0427 23,325 +0.00(+0.47%)
May 09, 2024 0.0425 0 -0.00(-5.56%)
May 08, 2024 0.0450 0.0486 0.0450 0.0450 417 -0.00(-7.41%)
May 07, 2024 0.0533 0.0533 0.0486 0.0486 3,340 +0.00(+3.85%)
May 06, 2024 0.0476 0.0476 0.0445 0.0468 6,075 +0.00(+2.18%)
May 03, 2024 0.0458 0.0458 0.0458 0.0458 200 -0.00(-5.57%)
May 02, 2024 0.0446 0.0485 0.0425 0.0485 8,992 +0.01(+14.39%)
May 01, 2024 0.0424 0.0424 0.0424 0.0424 200 -0.00(-4.93%)
Apr 30, 2024 0.0446 0.0446 0.0446 0.0446 800 +0.00(+4.94%)
Apr 29, 2024 0.0425 0.0425 0.0425 0.0425 200 -0.00(-0.23%)
Apr 25, 2024 0.0426 0 -0.00(-8.19%)
Apr 24, 2024 0.0424 0.0464 0.0424 0.0464 930 +0.00(+9.43%)
Apr 23, 2024 0.0424 0.0424 0.0424 0.0424 3,050 +0.00(+0.00%)
Apr 22, 2024 0.0520 0.0520 0.0401 0.0424 2,200 -0.01(-18.46%)
Apr 19, 2024 0.0520 0.0520 0.0520 0.0520 100 +0.01(+17.38%)
Apr 18, 2024 0.0443 0.0443 0.0443 0.0443 120 +0.00(+5.23%)
Apr 17, 2024 0.0422 0.0422 0.0421 0.0421 508 +0.00(+4.99%)
Apr 16, 2024 0.0401 0.0422 0.0401 0.0401 500 -0.01(-24.77%)
Apr 12, 2024 0.0533 1 +0.00(+0.00%)
Apr 11, 2024 0.0533 0.0533 0.0533 0.0533 10,500 +0.01(+16.38%)
Apr 10, 2024 0.0533 0.0533 0.0458 0.0458 300 -0.01(-11.92%)
Apr 09, 2024 0.0533 0.0533 0.0520 0.0520 500 +0.00(+9.01%)
Apr 08, 2024 0.0477 0.0477 0.0477 0.0477 201 -0.00(-4.02%)
Apr 05, 2024 0.0498 0.0533 0.0497 0.0497 3,200 -0.00(-6.75%)
Apr 03, 2024 0.0533 0 +0.00(+0.00%)
Apr 02, 2024 0.0533 0.0533 0.0533 0.0533 200 +0.01(+15.37%)
Apr 01, 2024 0.0462 0.0462 0.0462 0.0462 500 +0.00(+7.44%)
Mar 28, 2024 0.0416 0.0430 0.0416 0.0430 22,100 +0.00(+0.00%)
Mar 27, 2024 0.0428 0.0430 0.0428 0.0430 200 +0.00(+1.18%)
Mar 26, 2024 0.0427 0.0427 0.0425 0.0425 815 -0.01(-12.37%)
Mar 25, 2024 0.0485 0.0485 0.0485 0.0485 200 +0.00(+3.19%)
Mar 22, 2024 0.0400 0.0470 0.0400 0.0470 13,100 +0.00(+1.51%)
Mar 19, 2024 0.0463 45 -0.00(-2.94%)
Mar 18, 2024 0.0500 0.0500 0.0465 0.0477 5,550 +0.00(+3.92%)
Mar 15, 2024 0.0459 0.0459 0.0459 0.0459 1,200 -0.00(-3.97%)
Mar 14, 2024 0.0478 0.0486 0.0478 0.0478 370 -0.01(-9.81%)
Mar 12, 2024 0.0530 0 +0.01(+19.10%)
Mar 11, 2024 0.0454 0.0454 0.0428 0.0445 8,358 -0.00(-1.11%)
Mar 08, 2024 0.0462 0.0462 0.0450 0.0450 320 -0.00(-2.39%)
Mar 07, 2024 0.0461 0.0461 0.0461 0.0461 100 +0.00(+0.00%)
Mar 06, 2024 0.0461 0.0461 0.0461 0.0461 100 +0.00(+4.77%)
Mar 05, 2024 0.0424 0.0440 0.0424 0.0440 700 +0.00(+3.77%)
Mar 04, 2024 0.0424 0.0460 0.0424 0.0424 1,100 -0.00(-0.93%)
Mar 01, 2024 0.0446 0.0446 0.0428 0.0428 1,100 +0.00(+0.47%)
Feb 29, 2024 0.0480 0.0480 0.0426 0.0426 647 +0.00(+10.94%)
Feb 28, 2024 0.0384 0.0384 0.0384 0.0384 592 -0.00(-0.78%)
Feb 23, 2024 0.0387 0 -0.00(-6.07%)
Feb 22, 2024 0.0412 0.0412 0.0412 0.0412 100 -0.00(-9.05%)
Feb 21, 2024 0.0453 0.0453 0.0453 0.0453 201 +0.00(+5.35%)
Feb 20, 2024 0.0455 0.0455 0.0399 0.0430 1,314 +0.00(+0.23%)
Feb 15, 2024 0.0429 0 +0.00(+3.62%)
Feb 14, 2024 0.0414 0.0414 0.0414 0.0414 20,200 -0.00(-0.72%)
Feb 13, 2024 0.0520 0.0520 0.0417 0.0417 1,000 -0.00(-3.47%)
Feb 12, 2024 0.0432 0.0432 0.0432 0.0432 3,000 +0.00(+0.70%)
Feb 08, 2024 0.0429 0 -0.00(-2.72%)
Feb 07, 2024 0.0440 0.0500 0.0440 0.0441 14,000 +0.00(+4.75%)
Feb 06, 2024 0.0440 0.0440 0.0421 0.0421 300 -0.00(-0.71%)
Feb 05, 2024 0.0424 0.0429 0.0424 0.0424 300 +0.00(+4.18%)
Feb 01, 2024 0.0407 0 -0.00(-5.13%)
Jan 31, 2024 0.0429 0.0429 0.0429 0.0429 271 +0.00(+5.67%)
Jan 30, 2024 0.0380 0.0409 0.0350 0.0406 53,187 -0.00(-10.77%)
Jan 29, 2024 0.0455 0.0455 0.0454 0.0455 222 +0.00(+5.81%)
Jan 25, 2024 0.0430 0 -0.00(-1.83%)
Jan 24, 2024 0.0426 0.0438 0.0426 0.0438 1,120 -0.00(-1.13%)
Jan 23, 2024 0.0443 0.0443 0.0443 0.0443 500 -0.00(-4.53%)
Jan 22, 2024 0.0464 0.0464 0.0464 0.0464 300 +0.00(+3.80%)
Jan 18, 2024 0.0447 0 -0.00(-4.28%)
Jan 17, 2024 0.0467 0.0467 0.0467 0.0467 800 +0.00(+8.86%)
Jan 16, 2024 0.0429 0.0429 0.0429 0.0429 200 -0.01(-15.88%)
Jan 12, 2024 0.0510 0.0510 0.0510 0.0510 300 +0.00(+8.51%)
Jan 11, 2024 0.0503 0.0503 0.0470 0.0470 990 -0.01(-14.39%)
Jan 10, 2024 0.0490 0.0549 0.0490 0.0549 2,718 +0.00(+4.97%)
Jan 09, 2024 0.0564 0.0564 0.0523 0.0523 10,200 -0.00(-7.27%)
Jan 05, 2024 0.0564 10 +0.01(+21.55%)
Jan 04, 2024 0.0480 0.0480 0.0410 0.0464 1,200 -0.00(-1.69%)
Jan 03, 2024 0.0472 0.0472 0.0472 0.0472 100 +0.00(+0.43%)
Jan 02, 2024 0.0470 0.0470 0.0470 0.0470 150 -0.01(-12.96%)
Dec 29, 2023 0.0540 0.0540 0.0540 0.0540 600 +0.01(+13.92%)
Dec 28, 2023 0.0450 0.0507 0.0450 0.0474 10,700 +0.00(+3.95%)
Dec 26, 2023 0.0456 0 -0.00(-3.18%)
Dec 22, 2023 0.0505 0.0505 0.0471 0.0471 1,100 +0.00(+1.29%)
Dec 21, 2023 0.0465 0.0465 0.0465 0.0465 195 +0.00(+5.68%)
Dec 20, 2023 0.0440 0.0440 0.0440 0.0440 4,502 +0.00(+0.69%)
Dec 19, 2023 0.0437 0.0437 0.0437 0.0437 105 -0.00(-7.02%)
Dec 18, 2023 0.0470 0.0470 0.0470 0.0470 100 -0.00(-2.29%)
Dec 14, 2023 0.0481 0 +0.00(+8.58%)
Dec 13, 2023 0.0422 0.0450 0.0422 0.0443 3,301 -0.00(-3.90%)
Dec 11, 2023 0.0461 1 -0.00(-1.28%)
Dec 08, 2023 0.0467 0.0467 0.0467 0.0467 100 +0.00(+2.41%)
Dec 07, 2023 0.0456 0.0456 0.0456 0.0456 100 +0.00(+7.04%)
Dec 05, 2023 0.0426 0 -0.01(-19.62%)
Dec 04, 2023 0.0530 0.0530 0.0530 0.0530 100 +0.00(+1.92%)
Dec 01, 2023 0.0520 0.0520 0.0520 0.0520 267 +0.01(+17.91%)
Nov 30, 2023 0.0441 0.0441 0.0441 0.0441 200 -0.00(-4.13%)
Nov 29, 2023 0.0460 0.0460 0.0460 0.0460 201 +0.00(+2.91%)
Nov 28, 2023 0.0447 0.0447 0.0447 0.0447 1,049 +0.00(+3.95%)
Nov 27, 2023 0.0480 0.0600 0.0430 0.0430 2,340 -0.00(-6.93%)
Nov 24, 2023 0.0462 0.0462 0.0462 0.0462 900 +0.00(+1.99%)
Nov 22, 2023 0.0457 0.0457 0.0453 0.0453 972 -0.00(-3.62%)
Nov 21, 2023 0.0470 0.0470 0.0470 0.0470 100 +0.00(+3.07%)
Nov 20, 2023 0.0456 0.0456 0.0456 0.0456 100 -0.00(-2.36%)
Nov 17, 2023 0.0467 0.0467 0.0467 0.0467 100 -0.01(-20.85%)
Nov 16, 2023 0.0590 0.0590 0.0590 0.0590 100 +0.01(+22.92%)
Nov 15, 2023 0.0480 0.0570 0.0480 0.0480 1,600 -0.00(-1.64%)
Nov 14, 2023 0.0503 0.0560 0.0488 0.0488 4,900 +0.00(+3.39%)
Nov 13, 2023 0.0471 0.0490 0.0471 0.0472 5,500 -0.00(-9.23%)
Nov 10, 2023 0.0471 0.0520 0.0469 0.0520 2,310 +0.01(+13.29%)
Nov 09, 2023 0.0469 0.0469 0.0459 0.0459 250 -0.00(-1.71%)
Nov 08, 2023 0.0480 0.0480 0.0467 0.0467 200 -0.00(-5.85%)
Nov 06, 2023 0.0496 0 +0.00(+1.22%)
Nov 03, 2023 0.0490 0.0501 0.0490 0.0490 10,100 +0.00(+0.00%)
Nov 02, 2023 0.0510 0.0510 0.0490 0.0490 2,100 +0.01(+12.64%)
Nov 01, 2023 0.0457 0.0457 0.0396 0.0435 23,900 -0.00(-9.75%)
Oct 31, 2023 0.0446 0.0482 0.0446 0.0482 222 -0.00(-1.63%)
Oct 30, 2023 0.0490 0.0490 0.0490 0.0490 200 +0.01(+12.64%)
Oct 27, 2023 0.0435 0.0435 0.0435 0.0435 100 +0.00(+0.00%)
Oct 26, 2023 0.0380 0.0435 0.0380 0.0435 1,530 -0.01(-11.22%)
Oct 25, 2023 0.0445 0.0490 0.0440 0.0490 5,500 +0.00(+9.38%)
Oct 24, 2023 0.0452 0.0452 0.0380 0.0448 9,150 +0.00(+8.47%)
Oct 23, 2023 0.0455 0.0470 0.0413 0.0413 16,192 -0.01(-17.40%)
Oct 20, 2023 0.0500 0.0500 0.0500 0.0500 10,548 -0.00(-5.66%)
Oct 19, 2023 0.0388 0.0530 0.0388 0.0530 5,200 +0.01(+20.18%)
Oct 18, 2023 0.0441 0.0441 0.0441 0.0441 100 +0.00(+6.52%)
Oct 17, 2023 0.0414 0.0560 0.0414 0.0414 6,101 -0.00(-4.61%)
Oct 16, 2023 0.0440 0.0440 0.0434 0.0434 450 -0.00(-7.66%)
Oct 13, 2023 0.0470 0.0470 0.0470 0.0470 113 -0.00(-2.49%)
Oct 12, 2023 0.0482 0.0482 0.0482 0.0482 100 -0.00(-0.21%)
Oct 11, 2023 0.0437 0.0483 0.0437 0.0483 200 +0.00(+3.65%)
Oct 10, 2023 0.0466 0.0466 0.0466 0.0466 10,000 -0.01(-18.25%)
Oct 06, 2023 0.0570 0 +0.00(+0.00%)
Oct 05, 2023 0.0570 0.0570 0.0570 0.0570 100 +0.01(+14.00%)
Oct 04, 2023 0.0500 0.0551 0.0500 0.0500 2,600 -0.00(-1.96%)
Oct 03, 2023 0.0510 0.0510 0.0510 0.0510 100 -0.00(-4.67%)
Oct 02, 2023 0.0535 0.0535 0.0535 0.0535 1,000 +0.00(+0.00%)
Sep 29, 2023 0.0519 0.0567 0.0519 0.0535 361 +0.00(+5.73%)
Sep 25, 2023 0.0506 0 -0.00(-7.83%)
Sep 22, 2023 0.0549 0.0549 0.0549 0.0549 102 -0.00(-8.04%)
Sep 19, 2023 0.0597 13 +0.00(+3.65%)
Sep 15, 2023 0.0576 25 -0.00(-2.04%)
Sep 14, 2023 0.0655 0.0655 0.0505 0.0588 10,300 -0.01(-9.26%)
Sep 12, 2023 0.0648 85 -0.01(-8.73%)
Sep 11, 2023 0.0710 0.0710 0.0710 0.0710 3,000 +0.01(+13.78%)
Sep 08, 2023 0.0624 0.0624 0.0624 0.0624 1,312 -0.00(-4.73%)
Sep 07, 2023 0.0655 0.0655 0.0655 0.0655 100 +0.00(+1.55%)
Sep 06, 2023 0.0645 0.0645 0.0645 0.0645 100 -0.00(-1.53%)
Sep 05, 2023 0.0655 0.0655 0.0655 0.0655 100 -0.00(-1.95%)
Sep 01, 2023 0.0630 0.0668 0.0630 0.0668 400 -0.01(-12.11%)
Aug 31, 2023 0.0760 0.0760 0.0760 0.0760 242 +0.01(+17.10%)
Aug 30, 2023 0.0649 0.0649 0.0649 0.0649 100 -0.01(-9.86%)
Aug 25, 2023 0.0720 0 +0.01(+8.11%)
Aug 24, 2023 0.0666 0.0666 0.0666 0.0666 100 +0.01(+14.83%)
Aug 22, 2023 0.0580 0 -0.01(-15.82%)
Aug 21, 2023 0.0760 0.0760 0.0550 0.0689 1,500 -0.01(-12.78%)
Aug 18, 2023 0.0724 0.0790 0.0724 0.0790 200 +0.00(+5.76%)
Aug 17, 2023 0.0840 0.0840 0.0641 0.0747 6,200 +0.01(+16.72%)
Aug 16, 2023 0.0640 0.0640 0.0640 0.0640 18,214 -0.01(-12.45%)
Aug 15, 2023 0.0732 0.0732 0.0731 0.0731 50,100 +0.00(+2.09%)
Aug 14, 2023 0.0716 0.0716 0.0716 0.0716 4,500 -0.00(-2.72%)
Aug 11, 2023 0.0736 0.0736 0.0736 0.0736 200 -0.01(-7.30%)
Aug 10, 2023 0.0794 0.0794 0.0794 0.0794 122 +0.01(+20.12%)
Aug 08, 2023 0.0661 80 -0.00(-2.94%)
Aug 04, 2023 0.0681 0 -0.00(-4.62%)
Aug 03, 2023 0.0714 0.0714 0.0714 0.0714 4,200 -0.01(-6.67%)
Aug 02, 2023 0.0765 0.0765 0.0765 0.0765 100 +0.00(+0.26%)
Aug 01, 2023 0.0763 0.0763 0.0710 0.0763 200 -0.01(-8.07%)
Jul 31, 2023 0.0830 0.0830 0.0830 0.0830 194 +0.01(+21.52%)
Jul 28, 2023 0.0683 0.0683 0.0683 0.0683 455 +0.01(+10.16%)
Jul 27, 2023 0.0620 0.0620 0.0620 0.0620 2,506 -0.01(-14.01%)
Jul 25, 2023 0.0721 0 -0.01(-10.77%)
Jul 24, 2023 0.0808 0.0808 0.0808 0.0808 170 -0.00(-4.04%)
Jul 19, 2023 0.0842 0 +0.00(+6.31%)
Jul 13, 2023 0.0792 35 +0.01(+11.55%)
Jul 11, 2023 0.0710 0 -0.01(-11.14%)
Jul 06, 2023 0.0799 0 -0.00(-0.13%)
Jul 05, 2023 0.0800 0.0800 0.0800 0.0800 1,000 -0.00(-5.33%)
Jul 03, 2023 0.0800 0.0845 0.0800 0.0845 714 +0.00(+1.08%)
Jun 30, 2023 0.0836 0.0836 0.0836 0.0836 100 +0.01(+7.73%)
Jun 29, 2023 0.0776 0.0776 0.0776 0.0776 670 +0.01(+10.86%)
Jun 27, 2023 0.0700 10 +0.00(+0.00%)
Jun 26, 2023 0.0700 0.0837 0.0700 0.0700 3,004 -0.01(-12.17%)
Jun 20, 2023 0.0797 0 +0.02(+42.58%)
Jun 07, 2023 0.0559 0 +0.00(+7.29%)
Jun 06, 2023 0.0521 0.0521 0.0521 0.0521 110 -0.00(-5.96%)
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.