Canada markets close in 3 hours 35 minutes

Nighthawk Gold Corp. (NHK.TO)

Toronto - Toronto Real Time Price. Currency in CAD
Add to watchlist
1.2300-0.0100 (-0.81%)
As of 11:58AM EST. Market open.
Show:
Historical Prices
Frequency:
Daily
Currency in CAD
DateOpenHighLowClose*Adj Close**Volume
Nov. 27, 20201.23001.24001.21001.23001.230028,300
Nov. 26, 20201.24001.31001.23001.24001.2400246,700
Nov. 25, 20201.21001.22001.20001.20001.200011,700
Nov. 24, 20201.20001.20001.16001.20001.200094,200
Nov. 23, 20201.19001.21001.17001.20001.2000118,700
Nov. 20, 20201.22001.22001.19001.20001.200052,700
Nov. 19, 20201.21001.23001.16001.20001.2000129,700
Nov. 18, 20201.30001.30001.26001.26001.260033,700
Nov. 17, 20201.32001.32001.25001.28001.280075,700
Nov. 16, 20201.33001.34001.27001.28001.280027,900
Nov. 13, 20201.36001.37001.29001.32001.320055,500
Nov. 12, 20201.33001.34001.25001.29001.2900195,700
Nov. 11, 20201.31001.32001.28001.30001.300038,400
Nov. 10, 20201.31001.31001.29001.29001.290021,700
Nov. 09, 20201.32001.32001.29001.31001.310052,000
Nov. 06, 20201.40001.40001.35001.37001.370040,000
Nov. 05, 20201.35001.43001.35001.38001.3800123,800
Nov. 04, 20201.33001.35001.30001.33001.330051,100
Nov. 03, 20201.28001.33001.27001.31001.310051,600
Nov. 02, 20201.26001.27001.25001.27001.27009,100
Oct. 30, 20201.25001.26001.24001.24001.240021,300
Oct. 29, 20201.23001.25001.22001.24001.240048,400
Oct. 28, 20201.24001.26001.22001.23001.230037,500
Oct. 27, 20201.32001.32001.25001.26001.260086,700
Oct. 26, 20201.35001.35001.31001.31001.310010,500
Oct. 23, 20201.41001.41001.31001.35001.350038,200
Oct. 22, 20201.38001.41001.36001.40001.400022,500
Oct. 21, 20201.44001.44001.37001.38001.3800303,900
Oct. 20, 20201.30001.30001.26001.28001.280019,600
Oct. 19, 20201.28001.31001.28001.28001.280014,000
Oct. 16, 20201.30001.30001.27001.27001.270047,200
Oct. 15, 20201.30001.33001.28001.30001.300037,900
Oct. 14, 20201.31001.33001.30001.31001.310041,700
Oct. 13, 20201.32001.33001.30001.30001.300035,600
Oct. 09, 20201.29001.32001.28001.30001.300059,100
Oct. 08, 20201.30001.30001.25001.26001.2600135,700
Oct. 07, 20201.30001.30001.26001.27001.2700101,600
Oct. 06, 20201.32001.33001.27001.27001.270039,300
Oct. 05, 20201.30001.33001.29001.29001.290027,000
Oct. 02, 20201.31001.32001.26001.29001.290023,900
Oct. 01, 20201.31001.31001.27001.29001.290018,900
Sep. 30, 20201.35001.35001.27001.27001.2700117,000
Sep. 29, 20201.39001.41001.33001.33001.330053,600
Sep. 28, 20201.30001.39001.29001.37001.370094,800
Sep. 25, 20201.32001.35001.32001.33001.330088,800
Sep. 24, 20201.31001.37001.30001.33001.330061,600
Sep. 23, 20201.33001.35001.30001.30001.300071,400
Sep. 22, 20201.31001.34001.31001.33001.330045,600
Sep. 21, 20201.39001.39001.31001.32001.3200122,300
Sep. 18, 20201.44001.44001.39001.39001.3900116,200
Sep. 17, 20201.43001.48001.41001.45001.4500144,700
Sep. 16, 20201.47001.47001.36001.47001.4700365,900
Sep. 15, 20201.51001.51001.47001.49001.490071,700
Sep. 14, 20201.53001.54001.48001.50001.5000136,600
Sep. 11, 20201.54001.54001.53001.54001.540080,500
Sep. 10, 20201.58001.59001.54001.54001.5400133,000
Sep. 09, 20201.59001.60001.56001.58001.5800133,600
Sep. 08, 20201.60001.60001.57001.58001.580058,400
Sep. 04, 20201.59001.59001.55001.58001.580033,500
Sep. 03, 20201.58001.59001.55001.58001.580057,200
Sep. 02, 20201.57001.59001.53001.58001.580077,700
Sep. 01, 20201.60001.60001.55001.55001.550093,500
Aug. 31, 20201.58001.60001.56001.56001.5600144,900
Aug. 28, 20201.60001.65001.58001.60001.6000135,900
Aug. 27, 20201.66001.68001.59001.59001.5900154,200
Aug. 26, 20201.63001.67001.63001.67001.670080,100
Aug. 25, 20201.68001.70001.65001.66001.660061,000
Aug. 24, 20201.74001.74001.66001.68001.680046,300
Aug. 21, 20201.71001.71001.66001.69001.690071,400
Aug. 20, 20201.70001.71001.68001.69001.690076,600
Aug. 19, 20201.76001.76001.68001.71001.710041,600
Aug. 18, 20201.78001.81001.75001.77001.770092,200
Aug. 17, 20201.71001.75001.69001.75001.7500152,200
Aug. 14, 20201.73001.73001.68001.70001.700032,900
Aug. 13, 20201.70001.73001.70001.72001.720085,600
Aug. 12, 20201.71001.71001.67001.69001.6900152,500
Aug. 11, 20201.74001.74001.70001.71001.7100215,000
Aug. 10, 20201.80001.85001.76001.79001.7900171,000
Aug. 07, 20201.88001.88001.78001.80001.8000111,300
Aug. 06, 20201.97001.97001.82001.89001.8900175,800
Aug. 05, 20201.88001.98001.88001.95001.9500270,800
Aug. 04, 20201.83001.90001.80001.87001.8700288,300
Jul. 31, 20201.76001.89001.73001.79001.7900345,000
Jul. 30, 20201.73001.78001.70001.75001.7500361,800
Jul. 29, 20201.84001.84001.71001.78001.7800611,500
Jul. 28, 20202.45002.45001.84001.88001.88001,685,700
Jul. 27, 20202.84002.90002.64002.66002.6600170,700
Jul. 24, 20202.64002.73002.57002.65002.650093,400
Jul. 23, 20202.70002.74002.55002.56002.5600293,800
Jul. 22, 20202.49002.75002.47002.70002.7000248,700
Jul. 21, 20202.50002.62002.47002.47002.4700336,900
Jul. 20, 20202.45002.50002.43002.48002.4800110,300
Jul. 17, 20202.33002.42002.33002.40002.400037,800
Jul. 16, 20202.30002.38002.26002.30002.300049,000
Jul. 15, 20202.32002.43002.30002.34002.340083,100
Jul. 14, 20202.32002.37002.26002.36002.360056,300
Jul. 13, 20202.41002.48002.31002.31002.310097,300
Jul. 10, 20202.38002.48002.34002.38002.3800157,500
Jul. 09, 20202.50002.50002.25002.38002.3800174,700
Jul. 08, 20202.51002.57002.44002.45002.4500187,500
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...