NHK.TO - Nighthawk Gold Corp.

Toronto - Toronto Delayed Price. Currency in CAD
DateOpenHighLowClose*Adj Close**Volume
May 28, 20201.63001.73001.61001.69001.6900136,900
May 27, 20201.60001.64001.58001.64001.640097,300
May 26, 20201.70001.70001.63001.67001.670055,800
May 25, 20201.73001.76001.69001.73001.730073,000
May 22, 20201.80001.83001.70001.71001.7100105,300
May 21, 20201.97001.97001.75001.79001.7900189,600
May 20, 20201.79001.96001.77001.95001.9500272,300
May 19, 20201.65001.74001.64001.74001.7400172,300
May 15, 20201.48001.60001.47001.59001.5900220,000
May 14, 20201.44001.53001.42001.47001.470040,800
May 13, 20201.53001.53001.42001.46001.460074,000
May 12, 20201.53001.57001.50001.53001.5300122,800
May 11, 20201.60001.60001.50001.53001.530079,000
May 08, 20201.57001.60001.55001.59001.5900112,400
May 07, 20201.48001.57001.40001.56001.5600241,100
May 06, 20201.49001.50001.41001.45001.450098,200
May 05, 20201.39001.50001.33001.49001.4900259,100
May 04, 20201.48001.48001.33001.38001.3800332,000
May 01, 20201.57001.57001.40001.41001.4100290,300
Apr. 30, 20201.60001.61001.51001.54001.5400142,000
Apr. 29, 20201.67001.67001.54001.58001.5800186,100
Apr. 28, 20201.66001.66001.63001.65001.650040,000
Apr. 27, 20201.70001.70001.62001.64001.640051,600
Apr. 24, 20201.70001.70001.62001.66001.660051,200
Apr. 23, 20201.72001.80001.68001.71001.7100131,000
Apr. 22, 20201.67001.71001.65001.71001.710072,300
Apr. 21, 20201.74001.74001.63001.65001.650077,000
Apr. 20, 20201.56001.77001.56001.75001.750065,500
Apr. 17, 20201.67001.67001.60001.61001.610015,300
Apr. 16, 20201.69001.70001.63001.67001.670052,800
Apr. 15, 20201.69001.70001.63001.70001.700071,400
Apr. 14, 20201.75001.90001.67001.70001.7000155,500
Apr. 13, 20201.49001.66001.49001.65001.650040,400
Apr. 09, 20201.45001.59001.42001.48001.480068,700
Apr. 08, 20201.40001.43001.37001.42001.420015,700
Apr. 07, 20201.42001.45001.39001.39001.390017,600
Apr. 06, 20201.37001.43001.35001.42001.420080,900
Apr. 03, 20201.48001.48001.30001.32001.320057,400
Apr. 02, 20201.33001.43001.33001.41001.410013,500
Apr. 01, 20201.20001.34001.20001.33001.330068,900
Mar. 31, 20201.25001.41001.22001.27001.270061,000
Mar. 30, 20201.34001.34001.21001.25001.250034,900
Mar. 27, 20201.47001.47001.31001.32001.320050,700
Mar. 26, 20201.50001.53001.44001.45001.450025,700
Mar. 25, 20201.53001.56001.40001.43001.430064,500
Mar. 24, 20201.38001.54001.38001.53001.530071,500
Mar. 23, 20201.34001.34001.14001.29001.290044,000
Mar. 20, 20201.40001.40001.21001.31001.310062,400
Mar. 19, 20201.16001.37001.07001.34001.340055,400
Mar. 18, 20201.37001.37001.13001.24001.240041,800
Mar. 17, 20201.08001.46001.08001.38001.3800185,800
Mar. 16, 20201.05001.15000.97001.05001.050077,200
Mar. 13, 20201.35001.35001.05001.15001.150074,500
Mar. 12, 20201.40001.40001.15001.16001.1600126,600
Mar. 11, 20201.74001.74001.49001.49001.490065,500
Mar. 10, 20201.89001.89001.68001.68001.680064,800
Mar. 09, 20201.85001.90001.75001.80001.800051,200
Mar. 06, 20202.10002.10001.95001.95001.950043,700
Mar. 05, 20202.12002.17002.05002.07002.070065,100
Mar. 04, 20202.10002.18002.06002.10002.100035,500
Mar. 03, 20201.95002.24001.92002.08002.080092,500
Mar. 02, 20201.85001.93001.85001.90001.900059,400
Feb. 28, 20202.01002.01001.75001.79001.7900223,600
Feb. 27, 20202.25002.25002.08002.10002.100063,200
Feb. 26, 20202.30002.30002.21002.24002.240027,700
Feb. 25, 20202.55002.55002.26002.28002.2800129,100
Feb. 24, 20202.61002.73002.40002.46002.4600167,800
Feb. 21, 20202.47002.60002.45002.58002.5800210,800
Feb. 20, 20202.48002.48002.36002.44002.440092,400
Feb. 19, 20202.23002.50002.23002.45002.4500260,300
Feb. 18, 20202.17002.24002.09002.20002.2000103,100
Feb. 14, 20202.11002.23002.11002.18002.180055,500
Feb. 13, 20202.11002.23002.11002.19002.190025,300
Feb. 12, 20202.07002.11002.07002.09002.090018,500
Feb. 11, 20202.16002.16002.05002.06002.060025,100
Feb. 10, 20202.20002.20002.11002.11002.110016,000
Feb. 07, 20202.25002.27002.20002.20002.200054,000
Feb. 06, 20202.20002.24002.17002.23002.230054,200
Feb. 05, 20202.05002.17002.05002.16002.160045,900
Feb. 04, 20202.09002.14002.00002.04002.040076,400
Feb. 03, 20202.04002.04002.00002.04002.040064,200
Jan. 31, 20202.05002.06002.00002.00002.000041,900
Jan. 30, 20202.07002.07002.01002.04002.040032,000
Jan. 29, 20202.07002.07002.01002.05002.050054,800
Jan. 28, 20202.12002.20002.03002.05002.050057,600
Jan. 27, 20202.21002.28002.11002.15002.150068,700
Jan. 24, 20202.10002.28002.04002.21002.210093,500
Jan. 23, 20202.20002.20002.02002.08002.0800109,600
Jan. 22, 20202.13002.18002.10002.15002.150044,500
Jan. 21, 20202.20002.22002.06002.15002.1500224,100
Jan. 20, 20202.34002.34002.20002.20002.200078,500
Jan. 17, 20202.36002.40002.21002.36002.360089,300
Jan. 16, 20202.50002.50002.36002.40002.400032,400
Jan. 15, 20202.55002.56002.48002.49002.490049,400
Jan. 14, 20202.55002.55002.40002.41002.410031,500
Jan. 13, 20202.70002.70002.46002.46002.460028,900
Jan. 13, 20201:5 Stock Split
Jan. 10, 20202.60002.65002.50002.60002.600046,400
Jan. 09, 20202.65002.65002.50002.50002.500060,200
Jan. 08, 20202.65002.70002.45002.70002.7000273,000
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...