NVX.V - NV Gold Corporation

TSXV - TSXV Delayed Price. Currency in CAD
DateOpenHighLowClose*Adj Close**Volume
Jan 18, 20190.190.190.180.190.19124,200
Jan 17, 20190.160.170.160.170.1731,500
Jan 16, 20190.150.150.140.140.1411,500
Jan 15, 20190.150.150.150.150.15-
Jan 14, 20190.150.150.150.150.15-
Jan 11, 20190.150.150.150.150.153,000
Jan 10, 20190.170.170.150.160.1665,000
Jan 09, 20190.190.190.170.170.1776,000
Jan 08, 20190.160.200.150.170.17206,400
Jan 07, 20190.140.150.140.150.1588,500
Jan 04, 20190.130.130.130.130.13-
Jan 03, 20190.130.140.130.130.1362,500
Jan 02, 20190.120.120.120.120.1214,000
Dec 31, 20180.120.120.120.120.125,000
Dec 28, 20180.100.100.100.100.10-
Dec 27, 20180.100.100.100.100.10-
Dec 24, 20180.100.100.100.100.1012,200
Dec 21, 20180.090.110.090.110.1154,500
Dec 20, 20180.090.100.090.100.1050,000
Dec 19, 20180.090.090.090.090.095,000
Dec 18, 20180.090.090.090.090.0973,000
Dec 17, 20180.080.080.080.080.0890,000
Dec 14, 20180.090.090.090.090.093,000
Dec 13, 20180.080.080.080.080.0839,000
Dec 12, 20180.080.080.080.080.0829,000
Dec 11, 20180.080.080.080.080.08-
Dec 10, 20180.080.080.080.080.082,000
Dec 07, 20180.090.090.090.090.09-
Dec 06, 20180.090.090.090.090.0929,000
Dec 05, 20180.090.090.090.090.0910,000
Dec 04, 20180.080.080.080.080.08-
Dec 03, 20180.080.080.080.080.0820,000
Nov 30, 20180.080.080.080.080.08-
Nov 29, 20180.080.080.080.080.0823,800
Nov 28, 20180.080.080.080.080.0810,000
Nov 27, 20180.090.090.090.090.09-
Nov 26, 20180.090.090.090.090.092,000
Nov 23, 20180.090.090.090.090.09-
Nov 22, 20180.090.090.090.090.093,000
Nov 21, 20180.090.090.080.080.0814,000
Nov 20, 20180.090.090.090.090.092,000
Nov 19, 20180.090.090.090.090.09-
Nov 16, 20180.090.090.090.090.0910,700
Nov 15, 20180.090.090.090.090.0972,500
Nov 14, 20180.070.090.060.090.0982,900
Nov 13, 20180.080.080.080.080.0816,500
Nov 12, 20180.080.080.080.080.081,000
Nov 09, 20180.080.080.080.080.08-
Nov 08, 20180.080.090.080.080.0890,500
Nov 07, 20180.080.080.080.080.08-
Nov 06, 20180.080.080.080.080.087,000
Nov 05, 20180.080.080.080.080.0850,000
Nov 02, 20180.080.080.080.080.0845,000
Nov 01, 20180.080.080.080.080.0817,000
Oct 31, 20180.070.080.070.080.0866,000
Oct 30, 20180.070.070.070.070.0713,000
Oct 29, 20180.080.080.070.070.0720,500
Oct 26, 20180.090.090.090.090.0913,000
Oct 25, 20180.080.080.080.080.08132,500
Oct 24, 20180.090.090.090.090.097,000
Oct 23, 20180.090.090.090.090.09149,300
Oct 22, 20180.100.100.100.100.1022,500
Oct 19, 20180.100.100.100.100.1055,800
Oct 18, 20180.100.100.100.100.1016,000
Oct 17, 20180.100.100.100.100.1051,000
Oct 16, 20180.100.110.100.110.119,000
Oct 15, 20180.100.100.100.100.1040,500
Oct 12, 20180.090.110.090.100.1041,900
Oct 11, 20180.100.100.090.100.1028,500
Oct 10, 20180.110.110.090.090.09247,000
Oct 09, 20180.120.120.120.120.1224,000
Oct 05, 20180.120.120.120.120.1292,000
Oct 04, 20180.160.160.110.110.11391,800
Oct 03, 20180.140.140.140.140.145,100
Oct 02, 20180.160.160.160.160.16-
Oct 01, 20180.150.160.150.160.1611,500
Sep 28, 20180.150.150.140.140.149,000
Sep 27, 20180.160.160.160.160.169,000
Sep 26, 20180.190.190.190.190.19-
Sep 25, 20180.190.190.190.190.1932,700
Sep 24, 20180.170.190.170.190.1965,300
Sep 21, 20180.190.190.170.170.175,500
Sep 20, 20180.140.170.140.150.1532,500
Sep 19, 20180.140.140.140.140.14-
Sep 18, 20180.140.140.140.140.1434,000
Sep 17, 20180.140.140.130.130.1365,500
Sep 14, 20180.140.140.140.140.14-
Sep 13, 20180.140.140.140.140.1438,400
Sep 12, 20180.140.140.140.140.1437,000
Sep 11, 20180.140.140.140.140.1473,300
Sep 10, 20180.160.160.150.150.1511,600
Sep 07, 20180.170.170.170.170.172,500
Sep 06, 20180.150.150.150.150.15-
Sep 05, 20180.170.170.140.150.1516,500
Sep 04, 20180.190.190.170.170.1767,000
Aug 31, 20180.200.200.200.200.20-
Aug 30, 20180.190.200.190.200.2012,000
Aug 29, 20180.200.200.200.200.20-
Aug 28, 20180.200.200.200.200.202,000
Aug 27, 20180.180.200.180.200.2021,000
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...