Stockwatch

Close Prices Last 3 Months

Price/volumes not adjusted for restructures

Date	Ex	Sym	Open	High	Low	Close	Chg	Total Vol	#Tr	Bid	Ask	V-TSX-V	U-NEO ATS	A-Alpha	O-Omega	P-Pure	X-Chi-X	H-CX2	D-CXD	L-LiquidNet	M-TriAct	I-Instinet	Y-Lynx	S-CS2
2025-06-18	V	NBM	0.42	0.425	0.41	0.41		29,734	46	0.41	0.51	9,614	2,930	6,500	4,000	250	500	4,000			1,588
2025-06-17	V	NBM	0.43	0.43	0.40	0.415	-0.02	125,850	137	0.40	0.415	53,553	7,000	3,500	22,500	573	4,500	14,500			8,160		7,500
2025-06-16	V	NBM	0.455	0.455	0.43	0.44	-0.015	184,023	115	0.43	0.44	103,521	3,000	33,000	21,500		1,000	16,500			4,323
2025-06-13	V	NBM	0.48	0.48	0.445	0.455	-0.025	37,237	55	0.44	0.46	6,622	2,500	3,500	8,000		500	12,500			2,314
2025-06-12	V	NBM	0.495	0.495	0.47	0.47		27,628	37	0.46	0.49	13,800	500	1,500	6,500			3,500			1,480
2025-06-11	V	NBM	0.51	0.51	0.46	0.46	-0.03	228,983	173	0.46	0.49	50,157	37,000	43,510	46,500	1,000	17,500	23,500			6,145		1,500
2025-06-10	V	NBM	0.51	0.51	0.48	0.49	-0.05	43,390	51	0.47	0.50	9,000	220	7,000	19,000	838		4,500			2,433
2025-06-09	V	NBM	0.52	0.54	0.43	0.52	-0.02	135,223	124	0.50	0.53	64,911	8,292	21,500	16,500	450	500	18,506			2,837
2025-06-06	V	NBM	0.53	0.54	0.52	0.54		43,288	47	0.51	0.54	20,514	1,000	4,500	3,000	500		12,540			634
2025-06-05	V	NBM	0.52	0.60	0.50	0.54	0.02	539,354	700	0.52	0.54	178,988	7,400	112,500	132,000	2,868	4,500	50,000			15,571		32,000
2025-06-04	V	NBM	0.57	0.57	0.52	0.54	-0.03	242,569	220	0.51	0.54	122,106	7,900	18,500	39,000	1,600	2,000	33,000			6,190			8,000
2025-06-03	V	NBM	0.57	0.60	0.57	0.57	0.02	81,467	115	0.57	0.61	66,560	4,000	6,500	1,500	400		1,000			742
2025-06-02	V	NBM	0.56	0.60	0.55	0.55	-0.02	103,623	103	0.55	0.60	61,523	1,000	17,500	9,000	3,000		4,000			5,861
2025-05-30	V	NBM	0.61	0.62	0.57	0.58		104,997	162	0.55	0.62	73,678		11,000	14,000		500	3,500			1,865
2025-05-29	V	NBM	0.60	0.60	0.57	0.58	-0.02	85,146	97	0.55	0.64	44,636		9,000	25,000		500	2,000			1,739		1,000
2025-05-28	V	NBM	0.63	0.64	0.59	0.62		99,640	90	0.60	0.63	56,321		23,000	8,000	2,307	1,500	6,000			464		1,000
2025-05-27	V	NBM	0.62	0.62	0.60	0.62	-0.02	142,400	80	0.60	0.63	67,383	2,000	17,000	27,500	586	1,500	24,500			1,571
2025-05-26	V	NBM	0.65	0.66	0.64	0.64		15,960	23	0.61	0.65	5,007			9,500	550		500			177
2025-05-23	V	NBM	0.64	0.64	0.62	0.64	0.01	40,007	37	0.61	0.64	10,550	2,500	12,500	5,000	500	6,500	1,500			673
2025-05-22	V	NBM	0.64	0.68	0.61	0.62	-0.02	117,327	66	0.61	0.67	77,350		17,500	10,500		2,000	9,000			281
2025-05-21	V	NBM	0.63	0.69	0.62	0.66	0.04	197,370	104	0.62	0.67	61,163	9,500	54,500	27,500	3,500		30,500			2,184		7,500
2025-05-20	V	NBM	0.68	0.68	0.62	0.62	-0.07	183,238	122	0.62	0.74	65,978	17,000	34,000	33,000	690	2,500	19,500			1,229		8,500
2025-05-16	V	NBM	0.69	0.78	0.65	0.69		186,156	118	0.68	0.74	83,695	11,500	21,500	26,000	5,440	5,000	26,000			5,755
2025-05-15	V	NBM	0.55	0.69	0.55	0.69	0.15	241,417	188	0.56	0.69	90,930	23,100	33,600	44,000	2,300	4,000	33,000			2,989		3,000
2025-05-14	V	NBM	0.54	0.56	0.53	0.56	0.03	75,772	81	0.53	0.56	18,428	8,000	11,000	26,000	1,300	3,000	4,500			2,049
2025-05-13	V	NBM	0.59	0.59	0.53	0.53	-0.06	205,912	165	0.53	0.57	79,588	10,576	20,500	14,500	1,100	36,500	37,500			2,976
2025-05-12	V	NBM	0.60	0.60	0.58	0.58	-0.02	87,400	94	0.55	0.60	39,146		14,000	16,000	2,565	2,500	7,500			2,869		2,000
2025-05-09	V	NBM	0.60	0.67	0.57	0.60		106,555	97	0.59	0.61	47,057	6,000	14,500	8,000	500	4,500	17,000			5,700		1,000
2025-05-08	V	NBM	0.63	0.65	0.60	0.60	-0.02	184,654	96	0.60	0.64	89,301	14,000	28,500	19,000	2,737	4,500	24,500			737
2025-05-07	V	NBM	0.63	0.63	0.61	0.62	-0.01	26,363	40	0.61	0.62	3,400	8,000		10,500	600		3,000			547
2025-05-06	V	NBM	0.62	0.66	0.61	0.63	0.01	116,646	53	0.62	0.66	43,600		19,000	23,500	1,000	2,000	26,500			469
2025-05-05	V	NBM	0.59	0.64	0.59	0.64	0.01	64,387	55	0.62	0.64	25,469		11,500	5,500	500		11,800			1,189		7,000
2025-05-02	V	NBM	0.63	0.64	0.61	0.62	-0.02	80,456	82	0.62	0.67	53,547	500	3,000	7,500		2,000	10,500			2,020
2025-05-01	V	NBM	0.65	0.65	0.64	0.64	-0.02	32,219	29	0.63	0.65	14,935	1,000		3,500		1,500	10,000			1,118
2025-04-30	V	NBM	0.69	0.69	0.66	0.66		7,994	14	0.65	0.68	3,000		1,000				3,000			544
2025-04-29	V	NBM	0.68	0.71	0.65	0.68		134,814	79	0.65	0.73	58,300		43,000	11,000	1,000		19,000			1,096
2025-04-28	V	NBM	0.62	0.70	0.62	0.67	0.04	162,744	90	0.65	0.70	75,802	8,000	24,000	19,500	2,600		29,000			2,821		500
2025-04-25	V	NBM	0.67	0.67	0.62	0.63	-0.04	30,065	56	0.63	0.65	7,500	5,128	6,500	6,000			3,000			876
2025-04-24	V	NBM	0.65	0.68	0.65	0.65	-0.02	8,523	11	0.62	0.67	1,500		3,000	3,000	325		500			87
2025-04-23	V	NBM	0.65	0.68	0.64	0.67	0.02	83,892	59	0.64	0.67	37,750		7,500	6,000	1,000	7,000	22,000			848
2025-04-22	V	NBM	0.67	0.72	0.64	0.66	0.02	234,727	89	0.64	0.68	108,010	7,500	17,500	25,000	500	10,000	60,500			4,350
2025-04-21	V	NBM	0.74	0.74	0.63	0.67	-0.06	179,133	110	0.63	0.67	68,101	9,500	43,000	34,000	3,200		18,000			1,777
2025-04-17	V	NBM	0.67	0.73	0.63	0.73	0.06	88,646	70	0.70	0.78	62,000	1,000		14,500	1,500	2,000	6,000			610
2025-04-16	V	NBM	0.67	0.69	0.65	0.67		87,653	50	0.62	0.69	31,430	2,500	21,000	20,000	10		11,500			508
2025-04-15	V	NBM	0.66	0.68	0.66	0.67	0.01	39,758	47	0.62	0.69	5,286	4,600	13,000	7,000	2,500		5,500			1,421
2025-04-14	V	NBM	0.66	0.69	0.59	0.61	-0.03	353,917	199	0.61	0.70	110,095	31,500	71,005	74,500	3,809	34,500	53,500			2,779
2025-04-11	V	NBM	0.67	0.70	0.64	0.70	0.03	37,155	37	0.60	0.72	1,500	451	7,000	2,000	7,000	2,500	13,000			3,354
2025-04-10	V	NBM	0.69	0.73	0.65	0.66	-0.03	148,147	86	0.63	0.75	68,686	12,500	20,500	12,000	1,744	6,000	24,000			1,028
2025-04-09	V	NBM	0.66	0.69	0.60	0.69	0.04	159,467	101	0.63	0.70	68,807	9,500	21,500	29,000	15,500	8,500	3,500			2,336
2025-04-08	V	NBM	0.61	0.71	0.61	0.69	0.09	93,471	67	0.60	0.70	30,405	4,555	20,500	23,500	2,269		6,000			5,642
2025-04-07	V	NBM	0.63	0.63	0.56	0.59	-0.08	323,481	185	0.56	0.64	165,723	17,350	59,000	42,500	3,551		31,000			2,949
2025-04-04	V	NBM	0.74	0.74	0.63	0.63	-0.08	179,047	125	0.62	0.67	84,454	1,000	6,000	45,000	12,228	6,500	15,000			7,565
2025-04-03	V	NBM	0.66	0.74	0.65	0.73		62,833	86	0.69	0.74	15,484	10,000	3,500	21,500	6,000	500	4,000			925
2025-04-02	V	NBM	0.69	0.73	0.69	0.71	-0.02	145,765	93	0.69	0.74	38,200	12,000	32,500	40,000	6,000		11,500			4,458
2025-04-01	V	NBM	0.69	0.77	0.69	0.73	0.04	235,708	127	0.69	0.79	123,501	34,800	13,000	24,000	8,024		21,500			8,466
2025-03-31	V	NBM	0.75	0.76	0.69	0.69	-0.07	136,475	95	0.69	0.71	52,992	11,000	7,000	28,500	7,500	1,000	27,000			976
2025-03-28	V	NBM	0.77	0.78	0.75	0.78		40,400	31	0.75	0.83	13,700			4,500	2,000	2,000	17,000			1,089
2025-03-27	V	NBM	0.78	0.83	0.77	0.77	-0.02	152,014	103	0.77	0.80	77,220	4,000	24,000	30,000	8,000		6,500			412
2025-03-26	V	NBM	0.80	0.81	0.76	0.79	-0.01	124,671	67	0.77	0.80	60,502	15,000	17,500	17,000	5,000		8,500			545
2025-03-25	V	NBM	0.79	0.80	0.77	0.80	0.01	34,531	29	0.75	0.81	18,301	1,000	4,500	1,500	3,000	4,500	500			842
2025-03-24	V	NBM	0.80	0.80	0.75	0.79	-0.02	130,606	117	0.75	0.80	61,050	17,000		21,000	4,510	1,000	24,000			1,497
2025-03-21	V	NBM	0.78	0.82	0.78	0.82	0.04	133,570	57	0.77	0.82	82,806	2,000		32,500	3,500		10,000			739
2025-03-20	V	NBM	0.78	0.81	0.77	0.77		66,431	63	0.77	0.84	27,159	1,000	11,500	8,000	13,000		3,300			2,033