NRG.V - NewRange Gold Corp.

TSXV - TSXV Delayed Price. Currency in CAD
DateOpenHighLowClose*Adj Close**Volume
Jun 24, 20190.14000.17000.14000.16500.1650893,668
Jun 21, 20190.13000.13500.13000.13000.1300100,500
Jun 20, 20190.13000.14500.12500.14500.1450171,200
Jun 19, 20190.12000.13000.12000.12500.1250246,000
Jun 18, 20190.12000.12500.12000.12500.1250233,500
Jun 17, 20190.12500.13000.12500.12500.1250129,500
Jun 14, 20190.12500.12500.12000.12000.120096,500
Jun 13, 20190.13000.13000.12000.13000.130056,500
Jun 12, 20190.13000.13000.12500.12500.1250125,500
Jun 11, 20190.13000.13000.12000.12500.1250286,500
Jun 10, 20190.13000.13000.13000.13000.130013,000
Jun 07, 20190.13000.13500.13000.13500.1350111,000
Jun 06, 20190.14000.14000.12500.13000.1300206,500
Jun 05, 20190.14000.14500.13000.13000.130044,100
Jun 04, 20190.14000.14000.13000.13000.1300108,000
Jun 03, 20190.14500.14500.14500.14500.145035,500
May 31, 20190.14000.14500.13000.14500.145038,000
May 30, 20190.14500.14500.14000.14000.14006,000
May 29, 20190.14500.14500.13500.14000.140017,500
May 28, 20190.14000.14500.13000.14500.1450118,000
May 27, 20190.13500.14000.13500.14000.14007,500
May 24, 20190.12500.13000.12500.13000.13004,000
May 23, 20190.13000.13000.13000.13000.1300103,000
May 22, 20190.14000.14000.14000.14000.140018,600
May 21, 20190.14500.14500.13000.13500.1350340,500
May 17, 20190.14000.14500.14000.14500.145017,500
May 16, 20190.14000.14000.13500.14000.140046,000
May 15, 20190.15000.16000.14000.14000.1400207,800
May 14, 20190.13000.15000.13000.14000.1400337,900
May 13, 20190.11500.13000.11500.13000.1300226,500
May 10, 20190.11000.11000.10500.10500.105073,900
May 09, 20190.11000.11000.10500.11000.1100103,500
May 08, 20190.11500.11500.11000.11000.1100154,500
May 07, 20190.10500.11500.10500.11500.1150192,000
May 06, 20190.11500.11500.11000.11000.1100131,000
May 03, 20190.11500.11500.11500.11500.115080,000
May 02, 20190.12500.12500.11000.11500.1150248,300
May 01, 20190.13500.13500.13000.13000.130084,500
Apr 30, 20190.13000.13000.13000.13000.1300133,000
Apr 29, 20190.14000.14000.13000.13000.1300173,000
Apr 26, 20190.13500.14500.13000.14000.1400573,700
Apr 25, 20190.13500.14000.13000.13500.1350189,400
Apr 24, 20190.13500.13500.13000.13500.1350166,500
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
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...