NVX.V - NV Gold Corporation

TSXV - TSXV Delayed Price. Currency in CAD
DateOpenHighLowClose*Adj Close**Volume
Feb 21, 20180.240.240.240.240.241,500
Feb 20, 20180.240.240.240.240.24-
Feb 16, 20180.230.260.230.240.2416,800
Feb 15, 20180.280.280.280.280.28-
Feb 14, 20180.280.280.280.280.28-
Feb 13, 20180.280.280.280.280.281,900
Feb 12, 20180.280.280.280.280.28-
Feb 09, 20180.280.280.280.280.28-
Feb 08, 20180.280.280.280.280.28-
Feb 07, 20180.280.280.280.280.28-
Feb 06, 20180.250.280.250.280.289,600
Feb 05, 20180.290.290.290.290.29-
Feb 02, 20180.290.290.290.290.29-
Feb 01, 20180.290.290.290.290.29-
Jan 31, 20180.300.300.290.290.297,800
Jan 30, 20180.300.300.300.300.30-
Jan 29, 20180.300.300.300.300.301,200
Jan 26, 20180.290.290.290.290.29-
Jan 25, 20180.290.290.290.290.29-
Jan 24, 20180.290.290.290.290.293,500
Jan 23, 20180.310.310.310.310.31-
Jan 22, 20180.310.310.310.310.311,800
Jan 19, 20180.280.280.280.280.285,000
Jan 18, 20180.310.310.310.310.311,000
Jan 17, 20180.300.300.300.300.30-
Jan 16, 20180.300.300.300.300.30-
Jan 15, 20180.310.310.300.300.306,000
Jan 12, 20180.330.330.330.330.33500
Jan 11, 20180.300.300.300.300.30-
Jan 10, 20180.310.310.300.300.3044,000
Jan 09, 20180.310.310.300.300.3017,000
Jan 08, 20180.310.310.310.310.31-
Jan 05, 20180.310.310.310.310.3125,000
Jan 04, 20180.310.310.310.310.314,000
Jan 03, 20180.300.300.300.300.30-
Jan 02, 20180.300.300.300.300.3015,500
Dec 29, 20170.300.300.300.300.30-
Dec 28, 20170.310.310.300.300.3076,200
Dec 27, 20170.290.290.290.290.2922,500
Dec 22, 20170.320.340.310.310.31113,000
Dec 21, 20170.340.340.310.310.3114,000
Dec 20, 20170.320.320.320.320.32-
Dec 19, 20170.320.320.320.320.3216,900
Dec 18, 20170.310.310.310.310.313,800
Dec 15, 20170.320.320.310.310.314,000
Dec 14, 20170.310.310.310.310.31-
Dec 13, 20170.310.310.310.310.3137,000
Dec 12, 20170.340.340.310.340.344,500
Dec 11, 20170.340.340.340.340.34-
Dec 08, 20170.340.340.340.340.34-
Dec 07, 20170.340.340.340.340.34-
Dec 06, 20170.330.340.330.340.3419,000
Dec 05, 20170.310.310.310.310.311,000
Dec 04, 20170.310.310.310.310.315,000
Dec 01, 20170.310.310.310.310.31-
Nov 30, 20170.310.310.310.310.31-
Nov 29, 20170.310.310.310.310.3130,000
Nov 28, 20170.320.320.310.310.3115,000
Nov 27, 20170.340.340.320.320.325,900
Nov 24, 20170.340.380.340.380.384,200
Nov 23, 20170.400.400.400.400.405,000
Nov 22, 20170.380.380.380.380.382,000
Nov 21, 20170.380.380.380.380.38-
Nov 20, 20170.380.380.380.380.38-
Nov 17, 20170.360.380.360.380.382,500
Nov 16, 20170.370.380.370.380.3811,500
Nov 15, 20170.330.380.330.380.383,000
Nov 14, 20170.350.350.350.350.353,000
Nov 13, 20170.350.350.350.350.3510,500
Nov 10, 20170.350.350.350.350.358,000
Nov 09, 20170.360.360.350.350.352,000
Nov 08, 20170.390.390.340.340.3442,000
Nov 07, 20170.360.400.360.400.4030,000
Nov 06, 20170.350.380.350.380.3814,500
Nov 03, 20170.380.380.380.380.389,000
Nov 02, 20170.360.380.350.380.3831,000
Nov 01, 20170.350.350.350.350.3510,000
Oct 31, 20170.310.370.310.310.3127,500
Oct 30, 20170.310.310.310.310.3135,300
Oct 27, 20170.310.330.310.330.3348,500
Oct 26, 20170.310.310.290.300.3023,500
Oct 25, 20170.340.340.310.310.316,400
Oct 24, 20170.350.350.310.310.3125,500
Oct 23, 20170.370.380.370.380.383,500
Oct 20, 20170.390.390.390.390.39-
Oct 19, 20170.350.390.350.390.395,500
Oct 18, 20170.360.360.360.360.36-
Oct 17, 20170.360.360.360.360.3610,000
Oct 16, 20170.360.360.360.360.36-
Oct 13, 20170.360.360.360.360.362,000
Oct 12, 20170.370.430.350.430.4313,500
Oct 11, 20170.380.380.380.380.3814,500
Oct 10, 20170.380.380.380.380.389,200
Oct 06, 20170.400.400.390.390.3918,500
Oct 05, 20170.400.400.400.400.40-
Oct 04, 20170.400.400.400.400.40-
Oct 03, 20170.400.400.400.400.40-
Oct 02, 20170.400.400.400.400.40-
Sep 29, 20170.400.400.400.400.401,500
Sep 28, 20170.420.420.420.420.425,000
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...