Advertisement
New Break Resources Ltd. (NBRK.CN)
Canadian Sec - Canadian Sec Real Time Price. Currency in CAD
Follow
As of 10:48AM EST. Market open.
Advertisement
Time Period:
Nov 25, 2023 - Nov 25, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in CADDownload
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| Nov 22, 2024 | 0.0000 | 0.0800 | 0.0800 | 0.0800 | 0.0800 | - |
| Nov 21, 2024 | 0.0850 | 0.0850 | 0.0800 | 0.0800 | 0.0800 | 214,000 |
| Nov 20, 2024 | 0.0850 | 0.0850 | 0.0850 | 0.0850 | 0.0850 | 19,500 |
| Nov 19, 2024 | 0.0750 | 0.0900 | 0.0750 | 0.0900 | 0.0900 | 43,000 |
| Nov 18, 2024 | 0.0750 | 0.0750 | 0.0750 | 0.0750 | 0.0750 | - |
| Nov 15, 2024 | 0.0750 | 0.0750 | 0.0750 | 0.0750 | 0.0750 | - |
| Nov 14, 2024 | 0.0750 | 0.0750 | 0.0750 | 0.0750 | 0.0750 | - |
| Nov 13, 2024 | 0.0750 | 0.0750 | 0.0750 | 0.0750 | 0.0750 | 7,000 |
| Nov 12, 2024 | 0.0750 | 0.0750 | 0.0750 | 0.0750 | 0.0750 | 30,000 |
| Nov 11, 2024 | 0.0800 | 0.0800 | 0.0800 | 0.0800 | 0.0800 | - |
| Nov 08, 2024 | 0.0800 | 0.0800 | 0.0800 | 0.0800 | 0.0800 | 2,000 |
| Nov 07, 2024 | 0.0750 | 0.0750 | 0.0750 | 0.0750 | 0.0750 | 2,000 |
| Nov 06, 2024 | 0.0800 | 0.0800 | 0.0800 | 0.0800 | 0.0800 | 51,000 |
| Nov 05, 2024 | 0.0850 | 0.0850 | 0.0850 | 0.0850 | 0.0850 | - |
| Nov 04, 2024 | 0.0850 | 0.0850 | 0.0850 | 0.0850 | 0.0850 | - |
| Nov 01, 2024 | 0.0850 | 0.0850 | 0.0850 | 0.0850 | 0.0850 | 1,000 |
| Oct 31, 2024 | 0.0900 | 0.0900 | 0.0900 | 0.0900 | 0.0900 | - |
| Oct 30, 2024 | 0.0850 | 0.0900 | 0.0850 | 0.0900 | 0.0900 | 7,000 |
| Oct 29, 2024 | 0.0850 | 0.0900 | 0.0750 | 0.0750 | 0.0750 | 25,000 |
| Oct 28, 2024 | 0.0800 | 0.0800 | 0.0800 | 0.0800 | 0.0800 | - |
| Oct 25, 2024 | 0.0800 | 0.0800 | 0.0800 | 0.0800 | 0.0800 | - |
| Oct 24, 2024 | 0.0800 | 0.0800 | 0.0800 | 0.0800 | 0.0800 | - |
| Oct 23, 2024 | 0.0800 | 0.0800 | 0.0800 | 0.0800 | 0.0800 | - |
| Oct 22, 2024 | 0.0800 | 0.0800 | 0.0750 | 0.0800 | 0.0800 | 205,000 |
| Oct 21, 2024 | 0.0800 | 0.0800 | 0.0800 | 0.0800 | 0.0800 | 76,000 |
| Oct 18, 2024 | 0.0850 | 0.0850 | 0.0850 | 0.0850 | 0.0850 | 1,000 |
| Oct 17, 2024 | 0.0850 | 0.0850 | 0.0850 | 0.0850 | 0.0850 | 8,800 |
| Oct 16, 2024 | 0.0850 | 0.0850 | 0.0650 | 0.0850 | 0.0850 | 74,000 |
| Oct 15, 2024 | 0.0850 | 0.0900 | 0.0850 | 0.0900 | 0.0900 | 5,000 |
| Oct 11, 2024 | 0.0850 | 0.0850 | 0.0750 | 0.0850 | 0.0850 | 12,500 |
| Oct 10, 2024 | 0.0800 | 0.0850 | 0.0800 | 0.0850 | 0.0850 | 19,000 |
| Oct 09, 2024 | 0.0850 | 0.0850 | 0.0600 | 0.0600 | 0.0600 | 38,030 |
| Oct 08, 2024 | 0.0850 | 0.0850 | 0.0850 | 0.0850 | 0.0850 | - |
| Oct 07, 2024 | 0.0850 | 0.0850 | 0.0850 | 0.0850 | 0.0850 | 1,000 |
| Oct 04, 2024 | 0.0850 | 0.0850 | 0.0750 | 0.0750 | 0.0750 | 11,000 |
| Oct 03, 2024 | 0.0800 | 0.0800 | 0.0800 | 0.0800 | 0.0800 | - |
| Oct 02, 2024 | 0.0900 | 0.0900 | 0.0800 | 0.0800 | 0.0800 | 55,000 |
| Oct 01, 2024 | 0.0900 | 0.0950 | 0.0900 | 0.0950 | 0.0950 | 16,445 |
| Sep 30, 2024 | 0.0800 | 0.0900 | 0.0800 | 0.0900 | 0.0900 | 452,000 |
| Sep 27, 2024 | 0.0750 | 0.0750 | 0.0750 | 0.0750 | 0.0750 | - |
| Sep 26, 2024 | 0.0750 | 0.0750 | 0.0750 | 0.0750 | 0.0750 | - |
| Sep 25, 2024 | 0.0750 | 0.0750 | 0.0750 | 0.0750 | 0.0750 | - |
| Sep 24, 2024 | 0.0750 | 0.0750 | 0.0750 | 0.0750 | 0.0750 | - |
| Sep 23, 2024 | 0.0750 | 0.0750 | 0.0750 | 0.0750 | 0.0750 | - |
| Sep 20, 2024 | 0.0750 | 0.0750 | 0.0750 | 0.0750 | 0.0750 | - |
| Sep 19, 2024 | 0.0750 | 0.0750 | 0.0750 | 0.0750 | 0.0750 | - |
| Sep 18, 2024 | 0.0800 | 0.0800 | 0.0750 | 0.0750 | 0.0750 | 7,000 |
| Sep 17, 2024 | 0.0700 | 0.0700 | 0.0700 | 0.0700 | 0.0700 | - |
| Sep 16, 2024 | 0.0700 | 0.0700 | 0.0700 | 0.0700 | 0.0700 | 1,000 |
| Sep 13, 2024 | 0.0750 | 0.0750 | 0.0650 | 0.0700 | 0.0700 | 19,000 |
| Sep 12, 2024 | 0.0800 | 0.0800 | 0.0800 | 0.0800 | 0.0800 | - |
| Sep 11, 2024 | 0.0750 | 0.0800 | 0.0650 | 0.0800 | 0.0800 | 8,188 |
| Sep 10, 2024 | 0.0700 | 0.0750 | 0.0550 | 0.0750 | 0.0750 | 84,000 |
| Sep 09, 2024 | 0.0700 | 0.0700 | 0.0700 | 0.0700 | 0.0700 | - |
| Sep 06, 2024 | 0.0700 | 0.0750 | 0.0600 | 0.0700 | 0.0700 | 72,000 |
| Sep 05, 2024 | 0.0750 | 0.0750 | 0.0650 | 0.0700 | 0.0700 | 53,000 |
| Sep 04, 2024 | 0.0700 | 0.0750 | 0.0700 | 0.0750 | 0.0750 | 4,000 |
| Sep 03, 2024 | 0.0800 | 0.0800 | 0.0800 | 0.0800 | 0.0800 | 1,000 |
| Aug 30, 2024 | 0.0700 | 0.0800 | 0.0650 | 0.0800 | 0.0800 | 27,000 |
| Aug 29, 2024 | 0.0700 | 0.0700 | 0.0700 | 0.0700 | 0.0700 | - |
| Aug 28, 2024 | 0.0650 | 0.0700 | 0.0650 | 0.0700 | 0.0700 | 24,000 |
| Aug 27, 2024 | 0.0800 | 0.0800 | 0.0450 | 0.0600 | 0.0600 | 297,500 |
| Aug 26, 2024 | 0.0800 | 0.0800 | 0.0800 | 0.0800 | 0.0800 | - |
| Aug 23, 2024 | 0.0800 | 0.0800 | 0.0800 | 0.0800 | 0.0800 | 4,000 |
| Aug 22, 2024 | 0.0800 | 0.0800 | 0.0650 | 0.0650 | 0.0650 | 10,000 |
| Aug 21, 2024 | 0.0800 | 0.0800 | 0.0800 | 0.0800 | 0.0800 | 124,000 |
| Aug 20, 2024 | 0.0800 | 0.0800 | 0.0800 | 0.0800 | 0.0800 | 2,000 |
| Aug 19, 2024 | 0.0850 | 0.0850 | 0.0850 | 0.0850 | 0.0850 | - |
| Aug 16, 2024 | 0.0850 | 0.0850 | 0.0750 | 0.0850 | 0.0850 | 26,000 |
| Aug 15, 2024 | 0.0900 | 0.0900 | 0.0900 | 0.0900 | 0.0900 | - |
| Aug 14, 2024 | 0.0900 | 0.0900 | 0.0900 | 0.0900 | 0.0900 | - |
| Aug 13, 2024 | 0.0900 | 0.0900 | 0.0900 | 0.0900 | 0.0900 | - |
| Aug 12, 2024 | 0.0900 | 0.0900 | 0.0900 | 0.0900 | 0.0900 | - |
| Aug 09, 2024 | 0.0800 | 0.0900 | 0.0750 | 0.0900 | 0.0900 | 48,000 |
| Aug 08, 2024 | 0.0850 | 0.0850 | 0.0850 | 0.0850 | 0.0850 | 11,000 |
| Aug 07, 2024 | 0.0850 | 0.0850 | 0.0550 | 0.0750 | 0.0750 | 109,000 |
| Aug 06, 2024 | 0.0850 | 0.0850 | 0.0850 | 0.0850 | 0.0850 | 1,510 |
| Aug 02, 2024 | 0.0900 | 0.0900 | 0.0900 | 0.0900 | 0.0900 | 1,000 |
| Aug 01, 2024 | 0.0900 | 0.0900 | 0.0600 | 0.0900 | 0.0900 | 137,112 |
| Jul 31, 2024 | 0.0950 | 0.0950 | 0.0200 | 0.0900 | 0.0900 | 124,944 |
| Jul 30, 2024 | 0.1000 | 0.1000 | 0.1000 | 0.1000 | 0.1000 | - |
| Jul 29, 2024 | 0.1050 | 0.1050 | 0.0900 | 0.1000 | 0.1000 | 54,500 |
| Jul 26, 2024 | 0.1050 | 0.1050 | 0.1050 | 0.1050 | 0.1050 | 1,000 |
| Jul 25, 2024 | 0.1050 | 0.1100 | 0.1050 | 0.1100 | 0.1100 | 7,500 |
| Jul 24, 2024 | 0.1100 | 0.1100 | 0.1100 | 0.1100 | 0.1100 | - |
| Jul 23, 2024 | 0.1100 | 0.1100 | 0.1100 | 0.1100 | 0.1100 | - |
| Jul 22, 2024 | 0.1100 | 0.1100 | 0.1100 | 0.1100 | 0.1100 | - |
| Jul 19, 2024 | 0.1000 | 0.1100 | 0.1000 | 0.1100 | 0.1100 | 13,000 |
| Jul 18, 2024 | 0.1000 | 0.1050 | 0.1000 | 0.1000 | 0.1000 | 15,500 |
| Jul 17, 2024 | 0.1000 | 0.1000 | 0.0800 | 0.1000 | 0.1000 | 52,500 |
| Jul 16, 2024 | 0.1050 | 0.1100 | 0.0900 | 0.1100 | 0.1100 | 26,000 |
| Jul 15, 2024 | 0.1000 | 0.1000 | 0.1000 | 0.1000 | 0.1000 | 81,000 |
| Jul 12, 2024 | 0.0950 | 0.0950 | 0.0950 | 0.0950 | 0.0950 | - |
| Jul 11, 2024 | 0.0950 | 0.0950 | 0.0950 | 0.0950 | 0.0950 | 3,000 |
| Jul 10, 2024 | 0.1000 | 0.1000 | 0.1000 | 0.1000 | 0.1000 | - |
| Jul 09, 2024 | 0.1000 | 0.1000 | 0.1000 | 0.1000 | 0.1000 | - |
| Jul 08, 2024 | 0.0950 | 0.1000 | 0.0950 | 0.1000 | 0.1000 | 21,000 |
| Jul 05, 2024 | 0.0950 | 0.0950 | 0.0950 | 0.0950 | 0.0950 | - |
| Jul 04, 2024 | 0.0950 | 0.0950 | 0.0950 | 0.0950 | 0.0950 | - |
| Jul 03, 2024 | 0.0900 | 0.0950 | 0.0900 | 0.0950 | 0.0950 | 13,000 |
| *Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
Advertisement
Advertisement
Advertisement
© 2024 Yahoo. All rights reserved.