NRG.V - NewRange Gold Corp.

TSXV - TSXV Delayed Price. Currency in CAD
DateOpenHighLowClose*Adj Close**Volume
Apr 23, 20190.14500.16000.13500.13500.1350236,000
Apr 22, 20190.14500.14500.14000.14500.1450129,500
Apr 18, 20190.15500.15500.13500.14500.1450596,000
Apr 17, 20190.17000.17000.15500.15500.1550131,800
Apr 16, 20190.14000.16500.13500.16000.1600159,200
Apr 15, 20190.18000.18500.14000.14000.1400423,800
Apr 12, 20190.16000.17500.16000.17500.1750138,900
Apr 11, 20190.17000.18000.17000.17000.1700104,500
Apr 10, 20190.19500.19500.18000.18000.180079,000
Apr 09, 20190.20000.21000.19500.19500.1950408,800
Apr 08, 20190.17000.19500.17000.19500.1950271,900
Apr 05, 20190.16500.17500.15500.17000.1700106,000
Apr 04, 20190.14000.17500.13500.16000.1600453,100
Apr 03, 20190.13500.15500.12500.15500.1550549,300
Apr 02, 20190.14000.14000.13500.14000.1400100,000
Apr 01, 20190.13000.14000.13000.13500.135046,500
Mar 29, 20190.15000.15000.14000.14000.140044,000
Mar 28, 20190.15500.15500.14500.15000.150030,800
Mar 27, 20190.16500.16500.16000.16000.160039,800
Mar 26, 20190.15500.16500.14500.16000.1600131,200
Mar 25, 20190.16500.16500.15000.15500.155049,700
Mar 22, 20190.14500.17000.14500.16000.1600188,400
Mar 21, 20190.14500.14500.14000.14500.145023,000
Mar 20, 20190.14000.14000.14000.14000.14008,200
Mar 19, 20190.14500.14500.14000.14000.140019,500
Mar 18, 20190.14000.15000.14000.14500.145064,500
Mar 15, 20190.13500.13500.13000.13000.130074,500
Mar 14, 20190.13000.14000.13000.13000.130093,000
Mar 13, 20190.14000.14000.13500.13500.1350161,000
Mar 12, 20190.12500.14000.12500.13500.1350342,200
Mar 11, 20190.13500.13500.12000.12500.1250532,000
Mar 08, 20190.13500.14500.13500.13500.1350185,200
Mar 07, 20190.13500.13500.13000.13500.1350174,000
Mar 06, 20190.14000.14500.13500.13500.1350186,400
Mar 05, 20190.14500.14500.13500.14000.1400305,100
Mar 04, 20190.16500.17000.14000.14500.1450425,500
Mar 01, 20190.17000.17000.16500.17000.170064,200
Feb 28, 20190.17000.17000.16000.17000.1700344,200
Feb 27, 20190.19000.19000.16000.17500.1750328,500
Feb 26, 20190.20000.20000.19000.19000.1900212,800
Feb 25, 20190.20500.21500.20000.20000.2000518,000
Feb 22, 20190.21500.21500.20000.20000.2000140,000
Feb 21, 20190.19500.21000.19500.21000.210075,000
Feb 20, 20190.18500.20000.18500.20000.200056,000
Feb 19, 20190.16500.21500.16500.20000.2000317,500
Feb 15, 20190.18000.18000.16500.16500.165035,000
Feb 14, 20190.17500.19000.17000.18000.180027,900
Feb 13, 20190.18500.18500.18000.18000.180028,000
Feb 12, 20190.19000.19000.19000.19000.19006,000
Feb 11, 20190.19500.20000.17500.19000.1900105,400
Feb 08, 20190.18500.19000.18500.19000.190020,000
Feb 07, 20190.18000.19500.17000.19500.195075,300
Feb 06, 20190.19000.19000.19000.19000.19004,500
Feb 05, 20190.18000.18500.17500.18000.180097,800
Feb 04, 20190.18500.19000.17500.17500.175093,300
Feb 01, 20190.18500.18500.18500.18500.1850-
Jan 31, 20190.20000.20000.18000.18500.185089,500
Jan 30, 20190.20500.20500.19500.19500.195098,000
Jan 29, 20190.21000.23000.20000.20000.2000127,700
Jan 28, 20190.19500.20500.19500.19500.195036,100
Jan 25, 20190.19500.20000.19500.20000.200021,000
Jan 24, 20190.20000.20000.19500.20000.200022,500
Jan 23, 20190.23000.23000.20000.20000.2000165,900
Jan 22, 20190.20000.20000.20000.20000.200041,000
Jan 21, 20190.19000.21500.19000.21500.215046,000
Jan 18, 20190.18500.22000.18500.21500.215058,000
Jan 17, 20190.19000.19000.16500.19000.1900118,500
Jan 16, 20190.18000.18500.18000.18500.185044,000
Jan 15, 20190.18500.18500.18500.18500.18507,000
Jan 14, 20190.20000.20000.19000.19000.190057,500
Jan 11, 20190.19500.19500.19000.19000.190018,500
Jan 10, 20190.20000.20000.19000.20000.200023,000
Jan 09, 20190.20000.20000.20000.20000.200016,000
Jan 08, 20190.19500.19500.19000.19500.195011,300
Jan 07, 20190.22000.22000.20000.20000.20005,600
Jan 04, 20190.21000.21000.20000.21000.210027,500
Jan 03, 20190.22000.23000.21000.21000.210090,800
Jan 02, 20190.22000.23000.21500.23000.230078,500
Dec 31, 20180.21000.22500.21000.22500.225057,000
Dec 28, 20180.18500.22000.16000.22000.2200170,800
Dec 27, 20180.15000.19000.14000.19000.1900152,800
Dec 24, 20180.15000.15000.15000.15000.15009,000
Dec 21, 20180.16000.16000.15000.15000.150096,500
Dec 20, 20180.16000.16000.16000.16000.160010,000
Dec 19, 20180.16000.16500.16000.16500.165022,000
Dec 18, 20180.15500.16000.15500.16000.160066,500
Dec 17, 20180.14000.15500.14000.14500.14505,000
Dec 14, 20180.13500.13500.13500.13500.13502,041,700
Dec 13, 20180.14500.14500.12500.14000.140087,000
Dec 12, 20180.14000.14000.12000.13500.1350112,700
Dec 11, 20180.14000.14000.13000.13500.135073,000
Dec 10, 20180.14000.14000.13000.13000.130042,000
Dec 07, 20180.11500.14000.11500.14000.1400309,800
Dec 06, 20180.13500.14000.13000.13000.130053,900
Dec 05, 20180.14000.14500.13500.14000.140074,500
Dec 04, 20180.15000.15000.12500.14000.140060,600
Dec 03, 20180.15000.15000.15000.15000.1500-
Nov 30, 20180.15000.15000.15000.15000.150056,600
Nov 29, 20180.15000.17000.15000.16000.160026,800
Nov 28, 20180.16000.17000.16000.17000.170033,000
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...