NVX.V - NV Gold Corporation

TSXV - TSXV Delayed Price. Currency in CAD
DateOpenHighLowClose*Adj Close**Volume
May 25, 20180.220.220.200.200.20190,300
May 24, 2018------
May 23, 20180.400.400.380.400.4057,100
May 22, 20180.420.500.420.420.4253,600
May 18, 20180.370.420.370.420.42105,200
May 17, 20180.380.380.370.370.3766,200
May 16, 20180.440.440.360.360.36120,300
May 15, 20180.490.490.430.430.4394,400
May 14, 20180.480.500.460.460.4671,400
May 11, 20180.500.500.480.500.5039,200
May 10, 20180.490.530.490.510.5148,000
May 09, 20180.500.500.490.500.5046,500
May 08, 20180.520.520.490.500.5022,900
May 07, 20180.550.550.520.520.5246,500
May 04, 20180.570.570.550.550.5537,700
May 03, 20180.580.580.540.550.5548,900
May 02, 20180.590.590.540.550.5554,400
May 01, 20180.540.580.530.540.5452,500
Apr 30, 20180.540.540.500.540.5488,400
Apr 27, 20180.550.560.530.550.5554,800
Apr 26, 20180.500.550.470.550.55187,100
Apr 25, 20180.540.540.490.490.49158,700
Apr 24, 20180.590.600.540.540.54200,600
Apr 23, 20180.610.610.550.550.55110,700
Apr 20, 20180.780.780.610.640.64311,900
Apr 19, 20180.530.800.520.740.74576,600
Apr 18, 20180.440.520.440.520.52108,300
Apr 17, 20180.440.450.430.440.4462,600
Apr 16, 20180.490.490.430.430.4397,700
Apr 13, 20180.440.490.440.470.47131,800
Apr 12, 20180.460.470.430.460.46210,500
Apr 11, 20180.560.600.460.490.49365,500
Apr 10, 20180.560.610.540.590.59172,900
Apr 09, 20180.620.640.530.560.56289,300
Apr 06, 20180.640.670.590.630.63316,800
Apr 05, 20180.650.790.570.690.69814,000
Apr 04, 20180.880.960.800.840.84292,500
Apr 03, 20181.101.170.820.890.89712,800
Apr 02, 20180.991.100.971.021.02488,800
Mar 29, 20180.931.220.930.950.951,174,400
Mar 28, 20180.751.040.750.910.911,285,500
Mar 27, 20180.710.750.710.730.73137,500
Mar 26, 20180.760.770.730.740.7428,900
Mar 23, 20180.760.770.700.750.75180,000
Mar 22, 20180.790.790.740.760.7693,500
Mar 21, 20180.740.820.700.820.82353,900
Mar 20, 20180.760.840.750.750.75319,400
Mar 19, 20180.700.870.690.800.80531,200
Mar 16, 20180.690.740.660.740.74197,300
Mar 15, 20180.740.760.640.700.70417,100
Mar 14, 20180.610.850.610.780.78826,200
Mar 13, 20180.490.780.430.610.611,158,400
Mar 12, 20180.300.600.300.540.54214,900
Mar 09, 20180.290.300.290.300.3082,000
Mar 08, 20180.320.320.320.320.323,000
Mar 07, 20180.320.320.320.320.32-
Mar 06, 20180.310.320.310.320.3216,500
Mar 05, 20180.290.310.290.310.31106,000
Mar 02, 20180.300.300.300.300.305,000
Mar 01, 20180.250.330.250.300.30203,800
Feb 28, 20180.220.250.220.250.2525,400
Feb 27, 20180.220.220.210.210.2125,500
Feb 26, 20180.210.210.210.210.21-
Feb 23, 20180.210.210.210.210.2121,000
Feb 22, 20180.240.240.240.240.24-
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-
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...