NBRI | North Bay Res | Historical Data

S&P 500$7,656.98
+0.86%
2m
DOW 30$52,573.29
+0.98%
2m
NASDAQ 100$29,368.44
+0.91%
2m
Russell 2000$288.89
+0.41%
2m
Russell 1000$417.91
+0.87%
2m
S&P 400$3,714.14
+0.83%
2m
S&P 600$1,726.18
+0.55%
2m

North Bay Res (NBRI)

OTC

$0.0004-$0.00002 (-4.35%)

Price as of Sep 11, 2026

N/A
Market Cap
10.00%
1-Year Change
Other Precious Metals & Mining
Industry

1 Month
-12.00%

Low Price$0.0004

High Price$0.0005
3 Months
-12.00%

Low Price$0.0004

High Price$0.0006
1 Year
+10.00%

Low Price$0.0004

High Price$0.001

From

Show

Frequency

Date	Open	High	Low	Close	Change (%)	Volume
09/11/2026	0.0005	0.0005	0.0004	0.0004	-4.35%	3,569,999
09/10/2026	0.0005	0.0005	0.0005	0.0005	+2.22%	120,750
09/09/2026	0.0004	0.0005	0.0004	0.0005	0.00%	1,002,032
09/08/2026	0.0004	0.0005	0.0004	0.0005	0.00%	6,241,667
09/04/2026	0.0004	0.0005	0.0004	0.0005	0.00%	716,660
09/03/2026	0.0004	0.0005	0.0004	0.0005	0.00%	1,683,556
09/01/2026	0.0004	0.0005	0.0004	0.0005	-10.00%	1,787,142
08/31/2026	0.0005	0.0005	0.0004	0.0005	+25.00%	10,225,699
08/28/2026	0.0004	0.0005	0.0004	0.0004	-11.11%	1,000,200
08/27/2026	0.0004	0.0005	0.0004	0.0005	+12.50%	527,085
08/26/2026	0.0005	0.0005	0.0004	0.0004	0.00%	8,011,686
08/25/2026	0.0005	0.0005	0.0004	0.0004	-11.11%	5,260,305
08/24/2026	0.0005	0.0005	0.0004	0.0005	+12.50%	678,000
08/21/2026	0.0005	0.0005	0.0004	0.0004	-9.09%	4,501,000
08/20/2026	0.0005	0.0005	0.0004	0.0004	-1.12%	5,810,417
08/19/2026	0.0005	0.0005	0.0004	0.0004	-1.11%	394,000
08/18/2026	0.0005	0.0005	0.0004	0.0005	0.00%	1,129,300
08/17/2026	0.0004	0.0005	0.0004	0.0005	+12.50%	1,160,000
08/14/2026	0.0005	0.0005	0.0004	0.0004	-20.00%	1,770,702
08/13/2026	0.0005	0.0005	0.0004	0.0005	+25.00%	5,410,200
08/12/2026	0.0005	0.0005	0.0004	0.0004	-20.00%	710,914
08/11/2026	0.0005	0.0005	0.0004	0.0005	0.00%	2,553,000
08/10/2026	0.0005	0.0005	0.0004	0.0005	0.00%	5,122,600
08/07/2026	0.0004	0.0005	0.0004	0.0005	+25.00%	3,172,000
08/06/2026	0.0004	0.0005	0.0004	0.0004	0.00%	4,613,245
08/05/2026	0.0004	0.0005	0.0004	0.0004	-20.00%	889,001
08/04/2026	0.0004	0.0005	0.0004	0.0005	0.00%	1,400,000
08/03/2026	0.0005	0.0005	0.0005	0.0005	+11.11%	933,000
07/31/2026	0.0004	0.0005	0.0004	0.0005	0.00%	1,755,050
07/30/2026	0.0004	0.0005	0.0004	0.0005	+12.50%	1,422,000
07/29/2026	0.0004	0.0004	0.0004	0.0004	0.00%	2,839,187
07/28/2026	0.0004	0.0004	0.0004	0.0004	-11.11%	7,780,743
07/27/2026	0.0005	0.0005	0.0005	0.0005	-10.00%	8,000
07/24/2026	0.0005	0.0005	0.0004	0.0005	+11.11%	3,110,000
07/23/2026	0.0004	0.0005	0.0004	0.0005	+12.50%	109,001
07/22/2026	0.0005	0.0005	0.0004	0.0004	-20.00%	2,434,000
07/21/2026	0.0004	0.0005	0.0004	0.0005	+11.11%	185,080
07/20/2026	0.0004	0.0005	0.0004	0.0005	0.00%	1,062,675
07/17/2026	0.0005	0.0005	0.0004	0.0005	+12.50%	803,000
07/16/2026	0.0005	0.0005	0.0004	0.0004	-10.11%	2,290,000
07/15/2026	0.0004	0.0005	0.0004	0.0004	-11.00%	2,299,334
07/14/2026	0.0004	0.0005	0.0004	0.0005	+25.00%	832,378
07/13/2026	0.0004	0.0005	0.0004	0.0004	-20.00%	3,518,985
07/10/2026	0.0005	0.0005	0.0004	0.0005	0.00%	846,000
07/09/2026	0.0005	0.0005	0.0004	0.0005	0.00%	1,728,221
07/08/2026	0.0004	0.0005	0.0004	0.0005	0.00%	581,000
07/07/2026	0.0005	0.0005	0.0004	0.0005	0.00%	1,098,067
07/06/2026	0.0005	0.0005	0.0005	0.0005	0.00%	3,848,732
07/02/2026	0.0005	0.0005	0.0005	0.0005	0.00%	8,290
07/01/2026	0.0004	0.0005	0.0004	0.0005	0.00%	2,100
06/30/2026	0.0004	0.0005	0.0004	0.0005	0.00%	1,444,800
06/29/2026	0.0004	0.0005	0.0004	0.0005	+11.11%	6,767,100
06/26/2026	0.0005	0.0005	0.0004	0.0005	-10.00%	572,314
06/25/2026	0.0005	0.0005	0.0005	0.0005	0.00%	3,607,500
06/24/2026	0.0005	0.0005	0.0004	0.0005	+25.00%	1,120,226
06/23/2026	0.0004	0.0004	0.0004	0.0004	-20.00%	1,750,000
06/22/2026	0.0005	0.0006	0.0005	0.0005	-6.54%	10,538,204
06/18/2026	0.0006	0.0006	0.0004	0.0005	-10.83%	2,482,573
06/17/2026	0.0005	0.0006	0.0005	0.0006	+20.00%	2,590,372
06/16/2026	0.0006	0.0006	0.0005	0.0005	0.00%	5,884,258
06/15/2026	0.0005	0.0006	0.0005	0.0005	+9.89%	25,242,980
06/12/2026	0.0005	0.0005	0.0004	0.0005	-9.00%	5,265,671
06/11/2026	0.0005	0.0005	0.0005	0.0005	+11.11%	5,000,000
06/10/2026	0.0004	0.0005	0.0004	0.0005	-10.00%	2,055,264
06/09/2026	0.0005	0.0005	0.0004	0.0005	0.00%	23,262,000
06/08/2026	0.0004	0.0005	0.0004	0.0005	0.00%	177,000
06/05/2026	0.0004	0.0005	0.0004	0.0005	0.00%	3,356,111
06/04/2026	0.0005	0.0005	0.0004	0.0005	-8.26%	5,696,815
06/03/2026	0.0005	0.0005	0.0004	0.0005	+9.00%	2,907,420
06/02/2026	0.0004	0.0006	0.0004	0.0005	0.00%	8,307,456
06/01/2026	0.0006	0.0006	0.0004	0.0005	-16.67%	4,036,124
05/29/2026	0.0006	0.0006	0.0005	0.0006	+20.00%	3,543,563
05/28/2026	0.0006	0.0006	0.0005	0.0005	0.00%	5,339,000
05/27/2026	0.0004	0.0006	0.0004	0.0005	0.00%	2,672,873
05/26/2026	0.0005	0.0006	0.0004	0.0005	0.00%	6,077,963
05/22/2026	0.0005	0.0005	0.0004	0.0005	-9.09%	3,206,504
05/21/2026	0.0005	0.0006	0.0005	0.0006	+10.00%	1,778,900
05/20/2026	0.0005	0.0006	0.0005	0.0005	0.00%	3,445,960
05/19/2026	0.0005	0.0005	0.0005	0.0005	-9.09%	7,660,079
05/18/2026	0.0006	0.0006	0.0005	0.0006	+10.00%	4,033,010
05/15/2026	0.0005	0.0006	0.0005	0.0005	-9.09%	51,697,785
05/14/2026	0.0005	0.0006	0.0005	0.0006	+0.92%	3,832,242
05/13/2026	0.0005	0.0006	0.0005	0.0005	+9.00%	4,401,548
05/12/2026	0.0006	0.0006	0.0005	0.0005	-16.67%	2,385,735
05/11/2026	0.0006	0.0006	0.0005	0.0006	+9.09%	31,362,403
05/08/2026	0.0006	0.0006	0.0005	0.0006	0.00%	29,579,350
05/07/2026	0.0006	0.0006	0.0005	0.0006	-8.33%	15,311,996
05/06/2026	0.0005	0.0007	0.0005	0.0006	-7.69%	6,304,249
05/05/2026	0.0006	0.0007	0.0006	0.0007	0.00%	933,816
05/04/2026	0.0006	0.0007	0.0005	0.0007	+14.04%	75,786,019
05/01/2026	0.0006	0.0006	0.0006	0.0006	-5.00%	23,627,863
04/30/2026	0.0004	0.0006	0.0004	0.0006	0.00%	29,198,584
04/29/2026	0.0005	0.0006	0.0005	0.0006	+9.09%	13,014,414
04/28/2026	0.0006	0.0006	0.0006	0.0006	-8.33%	1,351,515
04/27/2026	0.0006	0.0006	0.0006	0.0006	0.00%	5,027,000
04/24/2026	0.0005	0.0006	0.0005	0.0006	+9.09%	2,711,266
04/23/2026	0.0005	0.0006	0.0005	0.0006	+10.00%	1,754,000
04/22/2026	0.0006	0.0006	0.0005	0.0005	0.00%	13,390,162
04/21/2026	0.0006	0.0006	0.0005	0.0005	0.00%	2,510,551
04/20/2026	0.0004	0.0006	0.0004	0.0005	0.00%	13,220,636