TSXV - Delayed Quote CAD

NV Gold Corporation (NVX.V)

0.3300 +0.0100 (+3.13%)
At close: April 26 at 9:59 AM EDT
Currency in CAD
Download
Date Open High Low Close
Adj Close
Volume
Apr 26, 2024 0.3200 0.3300 0.3200 0.3300 0.3300 5,000
Apr 25, 2024 0.3000 0.3200 0.3000 0.3200 0.3200 5,300
Apr 24, 2024 0.2900 0.2900 0.2900 0.2900 0.2900 -
Apr 23, 2024 0.2900 0.2900 0.2900 0.2900 0.2900 35,600
Apr 22, 2024 0.2900 0.2900 0.2900 0.2900 0.2900 -
Apr 19, 2024 0.2900 0.2900 0.2900 0.2900 0.2900 5,000
Apr 18, 2024 0.3000 0.3000 0.3000 0.3000 0.3000 -
Apr 17, 2024 0.3000 0.3000 0.3000 0.3000 0.3000 -
Apr 16, 2024 0.2900 0.3000 0.2900 0.3000 0.3000 40,300
Apr 15, 2024 0.2800 0.2900 0.2800 0.2900 0.2900 9,900
Apr 12, 2024 0.2800 0.2800 0.2800 0.2800 0.2800 3,900
Apr 11, 2024 0.2600 0.2600 0.2600 0.2600 0.2600 -
Apr 10, 2024 0.2600 0.2600 0.2600 0.2600 0.2600 91,200
Apr 9, 2024 0.2500 0.2500 0.2500 0.2500 0.2500 -
Apr 8, 2024 0.2500 0.2500 0.2500 0.2500 0.2500 1,500
Apr 5, 2024 0.2400 0.2600 0.2400 0.2400 0.2400 42,800
Apr 4, 2024 0.2000 0.2000 0.2000 0.2000 0.2000 -
Apr 3, 2024 0.2000 0.2000 0.2000 0.2000 0.2000 34,000
Apr 2, 2024 0.1850 0.1850 0.1850 0.1850 0.1850 3,800
Apr 1, 2024 0.2000 0.2000 0.2000 0.2000 0.2000 -
Mar 28, 2024 0.2000 0.2000 0.2000 0.2000 0.2000 -
Mar 27, 2024 0.2000 0.2000 0.2000 0.2000 0.2000 -
Mar 26, 2024 0.2000 0.2000 0.2000 0.2000 0.2000 -
Mar 25, 2024 0.2000 0.2000 0.2000 0.2000 0.2000 -
Mar 22, 2024 0.2000 0.2000 0.2000 0.2000 0.2000 500
Mar 21, 2024 0.2350 0.2350 0.2350 0.2350 0.2350 -
Mar 20, 2024 0.2350 0.2350 0.2350 0.2350 0.2350 4,300
Mar 19, 2024 0.2400 0.2400 0.2400 0.2400 0.2400 -
Mar 18, 2024 0.2400 0.2400 0.2350 0.2400 0.2400 33,300
Mar 15, 2024 0.1600 0.1600 0.1600 0.1600 0.1600 1,000
Mar 14, 2024 0.1650 0.1650 0.1650 0.1650 0.1650 -
Mar 13, 2024 0.1600 0.1650 0.1600 0.1650 0.1650 16,600
Mar 12, 2024 0.1650 0.1650 0.1650 0.1650 0.1650 11,500
Mar 11, 2024 0.1650 0.1650 0.1650 0.1650 0.1650 37,500
Mar 8, 2024 0.1700 0.1700 0.1700 0.1700 0.1700 25,500
Mar 7, 2024 0.1700 0.1750 0.1700 0.1700 0.1700 11,500
Mar 6, 2024 0.1850 0.1850 0.1700 0.1700 0.1700 73,500
Mar 5, 2024 0.1600 0.1800 0.1600 0.1800 0.1800 5,600
Mar 4, 2024 0.2000 0.2000 0.2000 0.2000 0.2000 500
Mar 1, 2024 0.1950 0.2000 0.1950 0.2000 0.2000 3,800
Feb 29, 2024 0.1500 0.1500 0.1500 0.1500 0.1500 -
Feb 28, 2024 1:10 Stock Splits
Feb 28, 2024 0.1500 0.1500 0.1500 0.1500 0.1500 2,500
Feb 27, 2024 0.1500 0.1500 0.1500 0.1500 0.1500 400
Feb 26, 2024 0.2000 0.2000 0.2000 0.2000 0.2000 -
Feb 23, 2024 0.2000 0.2000 0.2000 0.2000 0.2000 -
Feb 22, 2024 0.2000 0.2000 0.2000 0.2000 0.2000 -
Feb 21, 2024 0.2000 0.2000 0.2000 0.2000 0.2000 -
Feb 20, 2024 0.1500 0.2000 0.1500 0.2000 0.2000 5,700
Feb 16, 2024 0.2000 0.2000 0.1500 0.1500 0.1500 4,500
Feb 15, 2024 0.2000 0.2000 0.2000 0.2000 0.2000 200
Feb 14, 2024 0.2000 0.2000 0.2000 0.2000 0.2000 28,300
Feb 13, 2024 0.2500 0.2500 0.2000 0.2000 0.2000 5,800
Feb 12, 2024 0.2000 0.2000 0.2000 0.2000 0.2000 1,200
Feb 9, 2024 0.2000 0.2000 0.2000 0.2000 0.2000 8,000
Feb 8, 2024 0.2000 0.2000 0.2000 0.2000 0.2000 900
Feb 7, 2024 0.2000 0.2000 0.2000 0.2000 0.2000 5,050
Feb 6, 2024 0.1500 0.2000 0.1500 0.2000 0.2000 410
Feb 5, 2024 0.2000 0.2000 0.2000 0.2000 0.2000 54,820
Feb 2, 2024 0.2500 0.2500 0.2000 0.2000 0.2000 2,750
Feb 1, 2024 0.2000 0.2000 0.2000 0.2000 0.2000 300
Jan 31, 2024 0.2000 0.2000 0.2000 0.2000 0.2000 -
Jan 30, 2024 0.2000 0.2000 0.2000 0.2000 0.2000 15,400
Jan 29, 2024 0.2500 0.2500 0.2500 0.2500 0.2500 10,000
Jan 26, 2024 0.2000 0.2000 0.2000 0.2000 0.2000 -
Jan 25, 2024 0.2000 0.2000 0.2000 0.2000 0.2000 15,900
Jan 24, 2024 0.2500 0.2500 0.2000 0.2000 0.2000 60,300
Jan 23, 2024 0.2000 0.2000 0.2000 0.2000 0.2000 6,300
Jan 22, 2024 0.2000 0.2000 0.2000 0.2000 0.2000 1,900
Jan 19, 2024 0.2500 0.2500 0.2500 0.2500 0.2500 2,380
Jan 18, 2024 0.2500 0.2500 0.2000 0.2500 0.2500 364,940
Jan 17, 2024 0.2500 0.2500 0.2000 0.2000 0.2000 15,720
Jan 16, 2024 0.2500 0.2500 0.2500 0.2500 0.2500 1,000
Jan 15, 2024 0.2500 0.2500 0.2500 0.2500 0.2500 -
Jan 12, 2024 0.2500 0.2500 0.2500 0.2500 0.2500 -
Jan 11, 2024 0.2500 0.2500 0.2500 0.2500 0.2500 3,700
Jan 10, 2024 0.2500 0.2500 0.2500 0.2500 0.2500 19,600
Jan 9, 2024 0.2500 0.3000 0.2500 0.3000 0.3000 8,400
Jan 8, 2024 0.2500 0.2500 0.2500 0.2500 0.2500 10,500
Jan 5, 2024 0.2500 0.2500 0.2500 0.2500 0.2500 12,200
Jan 4, 2024 0.2500 0.2500 0.2500 0.2500 0.2500 6,130
Jan 3, 2024 0.2500 0.2500 0.2500 0.2500 0.2500 15,350
Jan 2, 2024 0.2500 0.2500 0.2500 0.2500 0.2500 33,550
Dec 29, 2023 0.2500 0.2500 0.2000 0.2500 0.2500 132,600
Dec 28, 2023 0.2500 0.2500 0.2500 0.2500 0.2500 2,690
Dec 27, 2023 0.2500 0.2500 0.2000 0.2000 0.2000 6,640
Dec 22, 2023 0.2500 0.2500 0.2500 0.2500 0.2500 3,730
Dec 21, 2023 0.3000 0.3000 0.2000 0.2500 0.2500 330,600
Dec 20, 2023 0.4000 0.4000 0.3000 0.3000 0.3000 127,800
Dec 19, 2023 0.4000 0.4000 0.4000 0.4000 0.4000 -
Dec 18, 2023 0.4000 0.4000 0.4000 0.4000 0.4000 -
Dec 15, 2023 0.3500 0.4000 0.3500 0.4000 0.4000 3,930
Dec 14, 2023 0.4000 0.4000 0.4000 0.4000 0.4000 -
Dec 13, 2023 0.3500 0.4000 0.3500 0.4000 0.4000 1,940
Dec 12, 2023 0.3500 0.3500 0.3500 0.3500 0.3500 -
Dec 11, 2023 0.3500 0.3500 0.3500 0.3500 0.3500 350
Dec 8, 2023 0.4000 0.4000 0.4000 0.4000 0.4000 11,000
Dec 7, 2023 0.4000 0.4000 0.4000 0.4000 0.4000 -
Dec 6, 2023 0.4000 0.4000 0.4000 0.4000 0.4000 2,330
Dec 5, 2023 0.3500 0.3500 0.3500 0.3500 0.3500 4,000
Dec 4, 2023 0.3500 0.4000 0.3500 0.3500 0.3500 18,250
Dec 1, 2023 0.4000 0.4500 0.4000 0.4000 0.4000 12,940
Nov 30, 2023 0.4000 0.4500 0.4000 0.4500 0.4500 7,120
Nov 29, 2023 0.4000 0.4000 0.4000 0.4000 0.4000 -
Nov 28, 2023 0.4000 0.4000 0.4000 0.4000 0.4000 -
Nov 27, 2023 0.4000 0.4000 0.4000 0.4000 0.4000 800
Nov 24, 2023 0.4000 0.4000 0.4000 0.4000 0.4000 10,500
Nov 23, 2023 0.3500 0.3500 0.3500 0.3500 0.3500 -
Nov 22, 2023 0.4000 0.4000 0.3500 0.3500 0.3500 4,300
Nov 21, 2023 0.4000 0.4000 0.4000 0.4000 0.4000 12,240
Nov 20, 2023 0.3500 0.4000 0.3500 0.4000 0.4000 7,900
Nov 17, 2023 0.4000 0.4000 0.4000 0.4000 0.4000 4,400
Nov 16, 2023 0.4000 0.4000 0.4000 0.4000 0.4000 26,390
Nov 15, 2023 0.4500 0.4500 0.4500 0.4500 0.4500 -
Nov 14, 2023 0.4500 0.4500 0.4500 0.4500 0.4500 6,000
Nov 13, 2023 0.4500 0.5000 0.4500 0.5000 0.5000 16,520
Nov 10, 2023 0.4000 0.4000 0.4000 0.4000 0.4000 3,300
Nov 9, 2023 0.4000 0.4000 0.4000 0.4000 0.4000 11,800
Nov 8, 2023 0.4500 0.4500 0.4500 0.4500 0.4500 900
Nov 7, 2023 0.5000 0.5000 0.4500 0.4500 0.4500 2,500
Nov 6, 2023 0.4500 0.5000 0.4000 0.4000 0.4000 600
Nov 3, 2023 0.4500 0.4500 0.4000 0.4000 0.4000 850
Nov 2, 2023 0.4500 0.4500 0.4500 0.4500 0.4500 2,000
Nov 1, 2023 0.4500 0.4500 0.4500 0.4500 0.4500 -
Oct 31, 2023 0.4500 0.4500 0.4500 0.4500 0.4500 570
Oct 30, 2023 0.5000 0.5000 0.5000 0.5000 0.5000 1,610
Oct 27, 2023 0.5000 0.5000 0.5000 0.5000 0.5000 3,500
Oct 26, 2023 0.5000 0.5000 0.5000 0.5000 0.5000 -
Oct 25, 2023 0.5000 0.5000 0.5000 0.5000 0.5000 4,700
Oct 24, 2023 0.4000 0.4000 0.4000 0.4000 0.4000 -
Oct 23, 2023 0.4000 0.5000 0.4000 0.4000 0.4000 4,380
Oct 20, 2023 0.4000 0.5000 0.4000 0.5000 0.5000 16,150
Oct 19, 2023 0.4500 0.4500 0.4500 0.4500 0.4500 5,500
Oct 18, 2023 0.5000 0.5000 0.5000 0.5000 0.5000 -
Oct 17, 2023 0.5000 0.5000 0.5000 0.5000 0.5000 9,400
Oct 16, 2023 0.4500 0.4500 0.4500 0.4500 0.4500 -
Oct 13, 2023 0.4500 0.4500 0.4500 0.4500 0.4500 -
Oct 12, 2023 0.4500 0.4500 0.4500 0.4500 0.4500 -
Oct 11, 2023 0.3500 0.4500 0.3500 0.4500 0.4500 12,300
Oct 10, 2023 0.4500 0.4500 0.4000 0.4000 0.4000 3,200
Oct 6, 2023 0.4000 0.4000 0.4000 0.4000 0.4000 3,000
Oct 5, 2023 0.4500 0.4500 0.4500 0.4500 0.4500 -
Oct 4, 2023 0.4500 0.4500 0.4500 0.4500 0.4500 -
Oct 3, 2023 0.5000 0.5000 0.4500 0.4500 0.4500 3,020
Oct 2, 2023 0.5500 0.5500 0.4000 0.4000 0.4000 9,750
Sep 29, 2023 0.5000 0.5500 0.5000 0.5500 0.5500 9,700
Sep 28, 2023 0.4000 0.5000 0.3500 0.5000 0.5000 43,800
Sep 27, 2023 0.3500 0.3500 0.3500 0.3500 0.3500 3,420
Sep 26, 2023 0.4500 0.4500 0.4000 0.4000 0.4000 6,310
Sep 25, 2023 0.4000 0.4000 0.4000 0.4000 0.4000 1,300
Sep 22, 2023 0.3500 0.4000 0.3500 0.4000 0.4000 4,010
Sep 21, 2023 0.4000 0.4000 0.4000 0.4000 0.4000 8,100
Sep 20, 2023 0.3500 0.3500 0.3500 0.3500 0.3500 -
Sep 19, 2023 0.4000 0.4500 0.3500 0.3500 0.3500 8,490
Sep 18, 2023 0.4000 0.4000 0.3500 0.4000 0.4000 3,600
Sep 15, 2023 0.3500 0.3500 0.3500 0.3500 0.3500 6,800
Sep 14, 2023 0.4000 0.4000 0.4000 0.4000 0.4000 5,600
Sep 13, 2023 0.4500 0.4500 0.4000 0.4000 0.4000 10,920
Sep 12, 2023 0.4500 0.4500 0.4500 0.4500 0.4500 4,170
Sep 11, 2023 0.4000 0.4500 0.4000 0.4000 0.4000 21,600
Sep 8, 2023 0.4000 0.4000 0.4000 0.4000 0.4000 3,500
Sep 7, 2023 0.4000 0.4000 0.4000 0.4000 0.4000 4,500
Sep 6, 2023 0.4000 0.4000 0.4000 0.4000 0.4000 1,010
Sep 5, 2023 0.4000 0.4000 0.4000 0.4000 0.4000 1,000
Sep 1, 2023 0.4000 0.4000 0.4000 0.4000 0.4000 4,900
Aug 31, 2023 0.4000 0.4000 0.4000 0.4000 0.4000 10,070
Aug 30, 2023 0.4000 0.4000 0.4000 0.4000 0.4000 -
Aug 29, 2023 0.4000 0.4000 0.4000 0.4000 0.4000 16,600
Aug 28, 2023 0.4000 0.4000 0.4000 0.4000 0.4000 10,100
Aug 25, 2023 0.4000 0.4000 0.4000 0.4000 0.4000 1,500
Aug 24, 2023 0.4000 0.4000 0.4000 0.4000 0.4000 6,400
Aug 23, 2023 0.4000 0.4000 0.4000 0.4000 0.4000 5,480
Aug 22, 2023 0.4500 0.4500 0.4000 0.4000 0.4000 38,000
Aug 21, 2023 0.5000 0.5000 0.4500 0.4500 0.4500 26,810
Aug 18, 2023 0.6000 0.6000 0.5000 0.5000 0.5000 24,300
Aug 17, 2023 0.6500 0.6500 0.5500 0.5500 0.5500 34,200
Aug 16, 2023 0.8000 0.8000 0.8000 0.8000 0.8000 -
Aug 15, 2023 0.8000 0.8000 0.8000 0.8000 0.8000 400
Aug 14, 2023 0.7500 0.9000 0.7500 0.8500 0.8500 5,400
Aug 11, 2023 0.7000 0.9000 0.7000 0.9000 0.9000 8,570
Aug 10, 2023 0.7000 0.7000 0.7000 0.7000 0.7000 -
Aug 9, 2023 0.7000 0.7000 0.7000 0.7000 0.7000 500
Aug 8, 2023 0.6500 0.7500 0.6500 0.7500 0.7500 800
Aug 4, 2023 0.7500 0.7500 0.7500 0.7500 0.7500 -
Aug 3, 2023 0.7500 0.7500 0.7500 0.7500 0.7500 -
Aug 2, 2023 0.7000 0.7500 0.7000 0.7500 0.7500 11,120
Aug 1, 2023 0.6500 0.6500 0.6500 0.6500 0.6500 -
Jul 31, 2023 0.6500 0.6500 0.6500 0.6500 0.6500 1,600
Jul 28, 2023 0.6500 0.6500 0.6500 0.6500 0.6500 2,040
Jul 27, 2023 0.7000 0.7000 0.7000 0.7000 0.7000 1,500
Jul 26, 2023 0.8000 0.8000 0.7000 0.7000 0.7000 3,160
Jul 25, 2023 0.7500 0.7500 0.7500 0.7500 0.7500 15,660
Jul 24, 2023 0.7500 0.7500 0.7500 0.7500 0.7500 2,000
Jul 21, 2023 0.7500 0.7500 0.7500 0.7500 0.7500 -
Jul 20, 2023 0.7500 0.7500 0.7500 0.7500 0.7500 8,520
Jul 19, 2023 0.7000 0.7000 0.7000 0.7000 0.7000 10,240
Jul 18, 2023 0.6500 0.6500 0.6500 0.6500 0.6500 -
Jul 17, 2023 0.6500 0.6500 0.6500 0.6500 0.6500 7,300
Jul 14, 2023 0.6500 0.7000 0.6500 0.7000 0.7000 900
Jul 13, 2023 0.6000 0.6000 0.6000 0.6000 0.6000 9,930
Jul 12, 2023 0.7000 0.7000 0.7000 0.7000 0.7000 -
Jul 11, 2023 0.7000 0.7000 0.7000 0.7000 0.7000 -
Jul 10, 2023 0.6000 0.7000 0.6000 0.7000 0.7000 3,700
Jul 7, 2023 0.6500 0.6500 0.6000 0.6000 0.6000 700
Jul 6, 2023 0.6000 0.6500 0.6000 0.6000 0.6000 3,400
Jul 5, 2023 0.6500 0.6500 0.6500 0.6500 0.6500 3,090
Jul 4, 2023 0.8000 0.8000 0.7500 0.7500 0.7500 3,700
Jun 30, 2023 0.6500 0.9000 0.6500 0.9000 0.9000 48,980
Jun 29, 2023 0.5000 0.7500 0.5000 0.7500 0.7500 57,300
Jun 28, 2023 0.6000 0.6000 0.6000 0.6000 0.6000 1,300
Jun 27, 2023 0.5500 0.5500 0.5500 0.5500 0.5500 1,000
Jun 26, 2023 0.5500 0.5500 0.5500 0.5500 0.5500 5,810
Jun 23, 2023 0.5500 0.5500 0.5500 0.5500 0.5500 -
Jun 22, 2023 0.5500 0.5500 0.5500 0.5500 0.5500 21,400
Jun 21, 2023 0.5500 0.5500 0.5500 0.5500 0.5500 1,000
Jun 20, 2023 0.5500 0.5500 0.5500 0.5500 0.5500 970
Jun 19, 2023 0.5500 0.5500 0.5500 0.5500 0.5500 -
Jun 16, 2023 0.5500 0.5500 0.5500 0.5500 0.5500 -
Jun 15, 2023 0.6000 0.6000 0.5500 0.5500 0.5500 1,900
Jun 14, 2023 0.6000 0.6000 0.5500 0.5500 0.5500 2,100
Jun 13, 2023 0.6000 0.6000 0.6000 0.6000 0.6000 90
Jun 12, 2023 0.6000 0.6000 0.6000 0.6000 0.6000 15,000
Jun 9, 2023 0.5500 0.5500 0.5500 0.5500 0.5500 4,000
Jun 8, 2023 0.6000 0.6000 0.6000 0.6000 0.6000 1,000
Jun 7, 2023 0.5500 0.5500 0.5500 0.5500 0.5500 -
Jun 6, 2023 0.5500 0.5500 0.5500 0.5500 0.5500 -
Jun 5, 2023 0.5500 0.5500 0.5500 0.5500 0.5500 2,000
Jun 2, 2023 0.5500 0.5500 0.5500 0.5500 0.5500 -
Jun 1, 2023 0.6000 0.6000 0.5500 0.5500 0.5500 5,600
May 31, 2023 0.6000 0.6000 0.6000 0.6000 0.6000 70
May 30, 2023 0.6000 0.6000 0.5500 0.6000 0.6000 2,400
May 29, 2023 0.6000 0.6000 0.6000 0.6000 0.6000 -
May 26, 2023 0.6000 0.6000 0.6000 0.6000 0.6000 -
May 25, 2023 0.6000 0.6000 0.6000 0.6000 0.6000 52,300
May 24, 2023 0.6500 0.6500 0.6500 0.6500 0.6500 6,400
May 23, 2023 0.6500 0.6500 0.6500 0.6500 0.6500 -
May 19, 2023 0.6500 0.6500 0.6500 0.6500 0.6500 1,230
May 18, 2023 0.6500 0.6500 0.6500 0.6500 0.6500 -
May 17, 2023 0.6500 0.6500 0.6500 0.6500 0.6500 1,200
May 16, 2023 0.6500 0.6500 0.6500 0.6500 0.6500 100
May 15, 2023 0.6500 0.6500 0.6500 0.6500 0.6500 -
May 12, 2023 0.7000 0.7000 0.6500 0.6500 0.6500 6,300
May 11, 2023 0.7000 0.7000 0.7000 0.7000 0.7000 2,000
May 10, 2023 0.8000 0.8000 0.6500 0.7000 0.7000 16,100
May 9, 2023 0.8000 0.8000 0.8000 0.8000 0.8000 2,700
May 8, 2023 0.7000 0.7000 0.7000 0.7000 0.7000 1,600
May 5, 2023 0.7000 0.7000 0.7000 0.7000 0.7000 2,760
May 4, 2023 0.7000 0.7500 0.7000 0.7500 0.7500 12,600
May 3, 2023 0.6500 0.6500 0.6500 0.6500 0.6500 12,000
May 2, 2023 0.7000 0.7000 0.6500 0.6500 0.6500 2,700
May 1, 2023 0.6500 0.6500 0.6500 0.6500 0.6500 -
Apr 28, 2023 0.7000 0.7000 0.6500 0.6500 0.6500 650
Apr 27, 2023 0.6500 0.7500 0.6500 0.7500 0.7500 13,750
Apr 26, 2023 0.7000 0.7000 0.7000 0.7000 0.7000 1,200

Related Tickers

PRG.V Precipitate Gold Corp.
0.0650
0.00%
 
EDG.V Endurance Gold Corporation
0.1500
0.00%
 
DEX.V Almadex Minerals Ltd.
0.2300
+2.22%
 
DBO.AX Diablo Resources Limited
0.0160
0.00%
 
E79.AX E79 Gold Mines Limited
0.0390
+8.33%
 
M2M.AX Mt Malcolm Mines NL
0.0200
0.00%
 
RBX.AX Resource Base Limited
0.0380
0.00%
 
HMG.AX Hamelin Gold Limited
0.0740
0.00%
 
ALTA.V Altamira Gold Corp.
0.1200
-11.11%
 
GRLGF Greatland Gold plc
0.0700
+4.48%