NVX.V - NV Gold Corporation

TSXV - TSXV Delayed Price. Currency in CAD
DateOpenHighLowClose*Adj Close**Volume
Aug 14, 20180.160.160.150.150.1515,200
Aug 13, 20180.160.160.160.160.161,500
Aug 10, 20180.170.170.170.170.172,500
Aug 09, 20180.170.170.150.160.1624,000
Aug 08, 20180.170.170.170.170.173,500
Aug 07, 20180.170.170.170.170.174,500
Aug 03, 20180.170.180.160.170.1710,500
Aug 02, 20180.170.170.170.170.176,500
Aug 01, 20180.190.190.190.190.1917,000
Jul 31, 20180.180.180.180.180.1823,500
Jul 30, 20180.170.180.170.180.1834,000
Jul 27, 20180.200.200.200.200.2045,000
Jul 26, 20180.170.200.160.200.20207,500
Jul 25, 20180.190.190.170.170.17103,500
Jul 24, 20180.190.190.190.190.197,600
Jul 23, 20180.190.190.190.190.19500
Jul 20, 20180.200.200.190.190.1969,400
Jul 19, 20180.210.210.210.210.21-
Jul 18, 20180.210.210.210.210.2112,000
Jul 17, 20180.200.220.200.220.2214,100
Jul 16, 20180.220.220.220.220.2223,000
Jul 13, 20180.200.200.200.200.204,500
Jul 12, 20180.220.220.220.220.223,000
Jul 11, 20180.210.220.210.220.2220,000
Jul 10, 20180.230.230.220.220.2230,000
Jul 09, 20180.240.240.240.240.2410,700
Jul 06, 20180.250.250.250.250.25-
Jul 05, 20180.210.250.200.250.2541,500
Jul 04, 20180.200.200.200.200.2030,500
Jul 03, 20180.200.200.200.200.20-
Jun 29, 20180.200.200.190.200.2017,500
Jun 28, 20180.190.200.190.200.20125,500
Jun 27, 20180.210.220.190.190.1989,600
Jun 26, 20180.200.210.200.210.2167,000
Jun 25, 20180.210.210.210.210.213,500
Jun 22, 20180.220.220.200.210.2190,500
Jun 21, 20180.210.220.200.200.2079,600
Jun 20, 20180.220.220.220.220.2235,100
Jun 19, 20180.250.250.250.250.25800
Jun 18, 20180.220.230.220.220.2244,600
Jun 15, 20180.260.260.250.250.253,000
Jun 14, 20180.220.280.210.260.2667,200
Jun 13, 20180.230.230.220.220.2211,500
Jun 12, 20180.230.240.220.240.2457,300
Jun 11, 20180.250.250.250.250.2522,500
Jun 08, 20180.250.280.250.280.287,800
Jun 07, 20180.260.280.260.280.282,200
Jun 06, 20180.280.290.250.260.2610,200
Jun 05, 20180.260.300.250.260.2629,700
Jun 04, 20180.300.310.260.270.2731,500
Jun 01, 20180.280.290.270.290.2985,600
May 31, 20180.210.280.200.280.28314,300
May 30, 20180.190.200.170.200.20185,500
May 29, 20180.190.190.170.180.18214,700
May 28, 20180.200.210.190.190.19132,600
May 25, 20180.220.220.200.200.20190,300
May 24, 20180.260.270.190.200.201,398,000
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
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...