Canada markets close in 3 hours 13 minutes

Nighthawk Gold Corp. (NHK.TO)

Toronto - Toronto Real Time Price. Currency in CAD
Add to watchlist
1.0500-0.0100 (-0.94%)
As of 11:31AM EDT. Market open.
Show:
Historical Prices
Frequency:
Daily
Currency in CAD
DateOpenHighLowClose*Adj Close**Volume
Jun. 22, 20211.05001.07001.05001.05001.050022,877
Jun. 21, 20211.10001.10001.05001.06001.060040,900
Jun. 18, 20211.06001.13001.05001.12001.1200134,800
Jun. 17, 20211.12001.12001.07001.09001.090036,600
Jun. 16, 20211.14001.14001.10001.11001.110051,900
Jun. 15, 20211.14001.14001.13001.14001.140060,500
Jun. 14, 20211.16001.16001.13001.13001.130037,600
Jun. 11, 20211.14001.17001.13001.16001.160075,600
Jun. 10, 20211.14001.16001.13001.13001.1300148,000
Jun. 09, 20211.20001.20001.15001.16001.1600137,800
Jun. 08, 20211.20001.22001.19001.22001.2200396,200
Jun. 07, 20211.30001.30001.25001.26001.260053,400
Jun. 04, 20211.27001.35001.27001.31001.310081,900
Jun. 03, 20211.27001.29001.22001.29001.290039,500
Jun. 02, 20211.24001.32001.24001.30001.300034,600
Jun. 01, 20211.26001.28001.21001.22001.220085,800
May 31, 20211.25001.27001.25001.27001.270030,200
May 28, 20211.26001.28001.25001.27001.270015,800
May 27, 20211.34001.34001.24001.27001.270080,500
May 26, 20211.34001.34001.29001.29001.290032,800
May 25, 20211.29001.35001.29001.33001.330010,000
May 21, 20211.31001.33001.28001.33001.330025,900
May 20, 20211.25001.35001.25001.34001.3400175,500
May 19, 20211.25001.26001.25001.25001.250021,500
May 18, 20211.26001.26001.23001.25001.250057,500
May 17, 20211.27001.28001.24001.27001.270045,000
May 14, 20211.23001.28001.23001.27001.270048,700
May 13, 20211.29001.29001.23001.24001.240026,500
May 12, 20211.30001.30001.26001.26001.260089,600
May 11, 20211.20001.30001.20001.25001.2500117,900
May 10, 20211.24001.24001.20001.23001.230054,100
May 07, 20211.23001.25001.23001.24001.240031,300
May 06, 20211.23001.24001.21001.22001.220028,300
May 05, 20211.24001.24001.21001.21001.210052,600
May 04, 20211.25001.26001.21001.21001.210064,800
May 03, 20211.26001.27001.23001.25001.250039,100
Apr. 30, 20211.27001.27001.25001.26001.260073,100
Apr. 29, 20211.25001.27001.25001.27001.2700136,300
Apr. 28, 20211.23001.25001.23001.24001.240024,000
Apr. 27, 20211.22001.25001.22001.25001.250030,700
Apr. 26, 20211.21001.23001.21001.22001.220024,900
Apr. 23, 20211.20001.25001.20001.22001.2200116,200
Apr. 22, 20211.22001.22001.21001.21001.210041,500
Apr. 21, 20211.20001.23001.20001.22001.220031,200
Apr. 20, 20211.24001.24001.18001.20001.200057,500
Apr. 19, 20211.23001.24001.23001.23001.230056,100
Apr. 16, 20211.21001.22001.18001.21001.210044,000
Apr. 15, 20211.17001.19001.17001.18001.180037,400
Apr. 14, 20211.18001.18001.17001.17001.170052,800
Apr. 13, 20211.19001.19001.17001.18001.180084,400
Apr. 12, 20211.18001.19001.17001.17001.170078,600
Apr. 09, 20211.17001.18001.17001.18001.180058,400
Apr. 08, 20211.20001.20001.16001.18001.1800107,400
Apr. 07, 20211.20001.22001.17001.19001.1900133,400
Apr. 06, 20211.06001.21001.05001.20001.2000333,400
Apr. 05, 20211.02001.05001.01001.05001.050084,400
Apr. 01, 20210.98001.01000.98001.01001.01002,400
Mar. 31, 20210.99001.01000.98000.98000.980025,600
Mar. 30, 20210.99001.01000.97000.97000.970013,100
Mar. 29, 20211.01001.01001.00001.00001.00003,600
Mar. 26, 20210.98001.00000.98001.00001.000015,800
Mar. 25, 20210.99001.00000.97000.98000.980042,200
Mar. 24, 20211.00001.02000.98001.00001.0000115,300
Mar. 23, 20211.00001.00000.98000.98000.9800166,500
Mar. 22, 20211.04001.06001.02001.04001.0400107,200
Mar. 19, 20211.07001.08001.06001.07001.070031,500
Mar. 18, 20211.04001.07001.04001.06001.060034,000
Mar. 17, 20211.06001.08001.03001.07001.070078,500
Mar. 16, 20211.07001.07001.04001.06001.060028,800
Mar. 15, 20211.08001.08001.05001.06001.060070,800
Mar. 12, 20211.07001.07001.06001.06001.060018,800
Mar. 11, 20211.08001.08001.05001.07001.070076,500
Mar. 10, 20211.08001.10001.04001.06001.060064,900
Mar. 09, 20211.04001.08001.04001.05001.050091,000
Mar. 08, 20211.07001.07001.02001.04001.040056,300
Mar. 05, 20211.05001.08001.04001.04001.040095,100
Mar. 04, 20211.09001.09001.04001.06001.060058,600
Mar. 03, 20211.12001.12001.08001.08001.080022,500
Mar. 02, 20211.12001.13001.10001.11001.110046,700
Mar. 01, 20211.12001.12001.08001.11001.110059,200
Feb. 26, 20211.06001.07001.00001.07001.0700237,200
Feb. 25, 20211.07001.07001.03001.03001.0300104,000
Feb. 24, 20211.07001.08001.05001.05001.0500152,800
Feb. 23, 20211.06001.07001.01001.04001.040061,500
Feb. 22, 20211.09001.10001.02001.07001.0700149,600
Feb. 19, 20211.09001.10001.05001.06001.0600113,000
Feb. 18, 20211.10001.12001.08001.10001.100091,100
Feb. 17, 20211.12001.12001.07001.09001.0900148,300
Feb. 16, 20211.13001.15001.11001.12001.1200276,800
Feb. 12, 20211.15001.17001.12001.14001.1400140,100
Feb. 11, 20211.17001.17001.14001.14001.1400194,500
Feb. 10, 20211.17001.17001.16001.17001.170092,700
Feb. 09, 20211.19001.19001.16001.16001.160085,700
Feb. 08, 20211.17001.22001.17001.19001.1900101,100
Feb. 05, 20211.18001.20001.16001.19001.190079,800
Feb. 04, 20211.21001.21001.18001.20001.200043,200
Feb. 03, 20211.25001.25001.21001.22001.2200131,800
Feb. 02, 20211.24001.24001.15001.21001.210094,700
Feb. 01, 20211.15001.24001.15001.22001.2200164,500
Jan. 29, 20211.15001.16001.12001.15001.1500168,000
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...