NVX.V - NV Gold Corporation

TSXV - TSXV Delayed Price. Currency in CAD
DateOpenHighLowClose*Adj Close**Volume
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
Aug 24, 20180.170.180.170.170.1761,000
Aug 23, 20180.170.170.170.170.17-
Aug 22, 20180.140.170.140.170.1797,500
Aug 21, 20180.150.150.150.150.151,000
Aug 20, 20180.150.150.150.150.1515,000
Aug 17, 20180.170.170.150.150.1532,500
Aug 16, 20180.170.170.140.160.16192,600
Aug 15, 20180.140.170.130.170.1794,300
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
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...