NVX.V - NV Gold Corporation

TSXV - TSXV Delayed Price. Currency in CAD
DateOpenHighLowClose*Adj Close**Volume
Nov 13, 20190.17000.17000.17000.17000.170015,000
Nov 12, 20190.17000.17000.17000.17000.170018,500
Nov 11, 20190.18500.18500.17500.17500.175017,000
Nov 08, 20190.18000.18500.18000.18500.18509,500
Nov 07, 20190.16500.17500.16500.17500.175021,000
Nov 06, 20190.18500.18500.17000.17000.17006,500
Nov 05, 20190.16500.18000.16500.18000.180036,500
Nov 04, 20190.17000.18000.17000.17500.175011,600
Nov 01, 20190.16500.16500.16500.16500.16504,300
Oct 31, 20190.16000.16000.16000.16000.160010,000
Oct 30, 20190.14500.15500.14500.15500.155051,500
Oct 29, 20190.17000.17000.14500.14500.145088,500
Oct 28, 20190.17000.17000.17000.17000.170047,500
Oct 25, 20190.17500.18000.17500.17500.175075,800
Oct 24, 20190.18500.18500.18000.18000.180021,000
Oct 23, 20190.18000.18000.18000.18000.1800-
Oct 22, 20190.18500.18500.18000.18000.180024,400
Oct 21, 20190.19000.19000.18500.18500.185014,000
Oct 18, 20190.20500.20500.20500.20500.20501,000
Oct 17, 20190.18500.20500.18000.20500.205099,500
Oct 16, 20190.18000.20000.18000.20000.200013,000
Oct 15, 20190.22000.22000.21000.21000.21007,500
Oct 11, 20190.19000.19000.19000.19000.190045,500
Oct 10, 20190.20000.20000.20000.20000.20007,500
Oct 09, 20190.20000.20000.20000.20000.20005,100
Oct 08, 20190.18500.20500.18500.19500.195095,500
Oct 07, 20190.18500.18500.18500.18500.185018,000
Oct 04, 20190.17000.17000.17000.17000.170025,200
Oct 03, 20190.18000.18500.18000.18500.185013,000
Oct 02, 20190.17500.18000.17000.17000.170033,000
Oct 01, 20190.18000.18000.17500.17500.17508,500
Sep 30, 20190.18000.18000.17500.17500.175050,500
Sep 27, 20190.19000.19000.18000.18500.185013,400
Sep 26, 20190.20000.20000.20000.20000.200035,000
Sep 25, 20190.19000.19500.19000.19500.195044,700
Sep 24, 20190.18500.19500.18000.18500.185038,500
Sep 23, 20190.18000.20000.17500.17500.175092,000
Sep 20, 20190.17500.17500.17500.17500.175013,000
Sep 19, 20190.17500.17500.17500.17500.175014,500
Sep 18, 20190.17500.17500.17500.17500.1750-
Sep 17, 20190.18000.19000.17500.17500.175036,500
Sep 16, 20190.18500.18500.18500.18500.18503,000
Sep 13, 20190.17500.18000.17500.18000.180019,000
Sep 12, 20190.18000.18000.18000.18000.180021,000
Sep 11, 20190.18500.18500.18000.18000.18007,700
Sep 10, 20190.19000.19000.17500.18000.180096,700
Sep 09, 20190.19000.19000.18500.19000.190024,500
Sep 06, 20190.19000.19500.19000.19000.190019,000
Sep 05, 20190.18000.18000.18000.18000.180068,000
Sep 04, 20190.22500.22500.17000.17000.1700201,200
Sep 03, 20190.22000.22500.22000.22500.22506,000
Aug 30, 20190.22000.22000.20500.21500.2150144,300
Aug 29, 20190.22000.24000.19000.22000.2200188,100
Aug 28, 20190.23000.23000.21500.21500.215027,000
Aug 27, 20190.24500.24500.21500.21500.215069,200
Aug 26, 20190.23500.24500.23000.24000.240096,400
Aug 23, 20190.23000.29000.23000.25000.2500191,900
Aug 22, 20190.23000.23000.22000.22000.220020,000
Aug 21, 20190.24500.24500.22500.23000.230033,500
Aug 20, 20190.17500.23500.17500.23500.2350329,000
Aug 19, 20190.17000.17500.17000.17500.175031,000
Aug 16, 20190.17000.17000.17000.17000.17008,000
Aug 15, 20190.17500.17500.15000.15500.155077,400
Aug 14, 20190.17500.17500.15000.15500.155077,400
Aug 13, 20190.18000.18000.17000.17000.170029,600
Aug 12, 20190.17000.17500.17000.17500.175075,500
Aug 09, 20190.18000.19000.16000.16500.1650403,800
Aug 08, 20190.17000.18000.17000.17500.1750244,600
Aug 07, 20190.15000.16500.14500.16500.1650149,800
Aug 06, 20190.13500.14500.13500.14500.145033,500
Aug 02, 20190.14500.14500.13000.14500.14506,000
Aug 01, 20190.14500.14500.13000.14500.145025,000
Jul 31, 20190.14500.14500.13000.14500.145039,500
Jul 30, 20190.14500.14500.13000.14500.145039,500
Jul 29, 20190.14000.14000.14000.14000.14001,500
Jul 26, 20190.14000.14500.14000.14500.145022,000
Jul 25, 20190.13500.14500.13000.13500.1350216,500
Jul 24, 20190.15500.15500.13000.13000.1300169,000
Jul 23, 20190.15000.15500.15000.15500.1550135,500
Jul 22, 20190.15500.16000.15500.15500.1550136,500
Jul 19, 20190.15000.15500.15000.15000.1500111,700
Jul 18, 20190.13000.16000.13000.16000.1600145,500
Jul 17, 20190.12500.13000.12000.13000.130078,000
Jul 16, 20190.12500.12500.12500.12500.125011,000
Jul 15, 20190.13500.13500.13500.13500.135017,500
Jul 12, 20190.13500.13500.13000.13000.130015,000
Jul 11, 20190.13500.13500.13000.13000.130015,000
Jul 10, 20190.13500.13500.12500.13500.135032,500
Jul 09, 20190.13500.13500.13500.13500.13501,100
Jul 08, 20190.13500.13500.13500.13500.13504,000
Jul 05, 20190.13500.13500.13500.13500.13504,500
Jul 04, 20190.13000.13000.13000.13000.130012,500
Jul 03, 20190.13500.13500.11500.11500.115040,500
Jul 02, 20190.13500.13500.13000.13500.135027,000
Jun 28, 20190.13500.13500.13500.13500.135011,500
Jun 27, 20190.14000.14000.13500.13500.13506,000
Jun 26, 20190.14000.14000.13500.13500.135029,500
Jun 25, 20190.16000.16000.14000.14000.140060,100
Jun 24, 20190.17000.17000.17000.17000.170013,000
Jun 21, 20190.17000.17000.17000.17000.170023,600
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...