Nippon Dragon Resources Inc. (NIP.V)

TSXV - TSXV Real Time Price. Currency in CAD

Add to watchlist

0.03500.0000 (0.00%)

At close: 3:46PM EDT

Show:

Historical Prices

Frequency:

Daily

Currency in CAD

Date	Open	High	Low	Close*	Adj Close**	Volume
Apr. 20, 2021	-	-	-	-	-	-
Apr. 19, 2021	0.0400	0.0400	0.0400	0.0400	0.0400	5,400
Apr. 16, 2021	0.0400	0.0400	0.0400	0.0400	0.0400	-
Apr. 15, 2021	0.0400	0.0400	0.0400	0.0400	0.0400	10,000
Apr. 14, 2021	0.0400	0.0400	0.0400	0.0400	0.0400	-
Apr. 13, 2021	0.0400	0.0400	0.0400	0.0400	0.0400	10,000
Apr. 12, 2021	0.0400	0.0400	0.0400	0.0400	0.0400	-
Apr. 09, 2021	0.0400	0.0400	0.0400	0.0400	0.0400	-
Apr. 08, 2021	0.0400	0.0400	0.0400	0.0400	0.0400	-
Apr. 07, 2021	0.0400	0.0400	0.0400	0.0400	0.0400	200,000
Apr. 06, 2021	0.0400	0.0400	0.0400	0.0400	0.0400	-
Apr. 05, 2021	0.0400	0.0400	0.0400	0.0400	0.0400	5,000
Apr. 01, 2021	0.0400	0.0400	0.0400	0.0400	0.0400	35,000
Mar. 31, 2021	0.0400	0.0400	0.0400	0.0400	0.0400	-
Mar. 30, 2021	0.0400	0.0400	0.0400	0.0400	0.0400	38,000
Mar. 29, 2021	0.0400	0.0400	0.0400	0.0400	0.0400	225,400
Mar. 26, 2021	0.0400	0.0400	0.0400	0.0400	0.0400	226,000
Mar. 25, 2021	0.0400	0.0400	0.0400	0.0400	0.0400	188,000
Mar. 24, 2021	0.0400	0.0400	0.0400	0.0400	0.0400	5,000
Mar. 23, 2021	0.0400	0.0400	0.0400	0.0400	0.0400	80,000
Mar. 22, 2021	0.0400	0.0400	0.0400	0.0400	0.0400	274,000
Mar. 19, 2021	0.0400	0.0400	0.0400	0.0400	0.0400	25,000
Mar. 18, 2021	0.0400	0.0400	0.0400	0.0400	0.0400	-
Mar. 17, 2021	0.0400	0.0400	0.0400	0.0400	0.0400	190,000
Mar. 16, 2021	0.0400	0.0400	0.0400	0.0400	0.0400	7,100
Mar. 15, 2021	0.0400	0.0400	0.0400	0.0400	0.0400	149,500
Mar. 12, 2021	0.0500	0.0500	0.0400	0.0400	0.0400	12,000
Mar. 11, 2021	0.0400	0.0400	0.0400	0.0400	0.0400	350,300
Mar. 10, 2021	0.0500	0.0500	0.0400	0.0500	0.0500	14,200
Mar. 09, 2021	0.0400	0.0400	0.0400	0.0400	0.0400	100,300
Mar. 08, 2021	0.0500	0.0500	0.0500	0.0500	0.0500	-
Mar. 05, 2021	0.0400	0.0500	0.0400	0.0500	0.0500	359,600
Mar. 04, 2021	0.0400	0.0400	0.0400	0.0400	0.0400	526,000
Mar. 03, 2021	0.0400	0.0500	0.0400	0.0500	0.0500	12,000
Mar. 02, 2021	0.0400	0.0400	0.0400	0.0400	0.0400	549,000
Mar. 01, 2021	0.0400	0.0400	0.0400	0.0400	0.0400	-
Feb. 26, 2021	0.0400	0.0400	0.0400	0.0400	0.0400	150,000
Feb. 25, 2021	0.0400	0.0400	0.0400	0.0400	0.0400	48,900
Feb. 24, 2021	0.0400	0.0400	0.0400	0.0400	0.0400	15,000
Feb. 23, 2021	0.0400	0.0400	0.0400	0.0400	0.0400	-
Feb. 22, 2021	0.0400	0.0400	0.0400	0.0400	0.0400	25,400
Feb. 19, 2021	0.0500	0.0500	0.0500	0.0500	0.0500	134,000
Feb. 18, 2021	0.0500	0.0500	0.0500	0.0500	0.0500	-
Feb. 17, 2021	0.0500	0.0500	0.0500	0.0500	0.0500	458,000
Feb. 16, 2021	0.0500	0.0500	0.0500	0.0500	0.0500	55,900
Feb. 12, 2021	0.0500	0.0500	0.0500	0.0500	0.0500	78,800
Feb. 11, 2021	0.0500	0.0500	0.0500	0.0500	0.0500	154,300
Feb. 10, 2021	0.0500	0.0500	0.0400	0.0500	0.0500	159,800
Feb. 09, 2021	0.0500	0.0500	0.0400	0.0500	0.0500	140,000
Feb. 08, 2021	0.0500	0.0500	0.0500	0.0500	0.0500	-
Feb. 05, 2021	0.0500	0.0500	0.0500	0.0500	0.0500	32,500
Feb. 04, 2021	0.0500	0.0500	0.0500	0.0500	0.0500	102,000
Feb. 03, 2021	0.0500	0.0500	0.0500	0.0500	0.0500	800
Feb. 02, 2021	0.0500	0.0500	0.0500	0.0500	0.0500	53,000
Feb. 01, 2021	0.0500	0.0500	0.0500	0.0500	0.0500	45,000
Jan. 29, 2021	0.0500	0.0500	0.0500	0.0500	0.0500	-
Jan. 28, 2021	0.0500	0.0500	0.0500	0.0500	0.0500	65,000
Jan. 27, 2021	0.0500	0.0500	0.0500	0.0500	0.0500	399,000
Jan. 26, 2021	0.0500	0.0500	0.0500	0.0500	0.0500	-
Jan. 25, 2021	0.0500	0.0500	0.0500	0.0500	0.0500	5,300
Jan. 22, 2021	0.0500	0.0500	0.0500	0.0500	0.0500	100,800
Jan. 21, 2021	0.0400	0.0400	0.0400	0.0400	0.0400	11,000
Jan. 20, 2021	0.0400	0.0400	0.0400	0.0400	0.0400	-
Jan. 19, 2021	0.0400	0.0400	0.0400	0.0400	0.0400	5,300
Jan. 18, 2021	0.0500	0.0500	0.0400	0.0400	0.0400	67,000
Jan. 15, 2021	0.0500	0.0500	0.0500	0.0500	0.0500	508,000
Jan. 14, 2021	0.0500	0.0500	0.0500	0.0500	0.0500	-
Jan. 13, 2021	0.0500	0.0500	0.0500	0.0500	0.0500	-
Jan. 12, 2021	0.0500	0.0500	0.0500	0.0500	0.0500	-
Jan. 11, 2021	0.0500	0.0500	0.0500	0.0500	0.0500	33,400
Jan. 08, 2021	0.0500	0.0500	0.0500	0.0500	0.0500	14,500
Jan. 07, 2021	0.0500	0.0500	0.0500	0.0500	0.0500	30,000
Jan. 06, 2021	0.0500	0.0500	0.0500	0.0500	0.0500	38,000
Jan. 05, 2021	0.0500	0.0500	0.0500	0.0500	0.0500	2,500
Jan. 04, 2021	0.0500	0.0500	0.0500	0.0500	0.0500	126,000
Dec. 31, 2020	0.0500	0.0500	0.0500	0.0500	0.0500	12,000
Dec. 30, 2020	0.0500	0.0500	0.0500	0.0500	0.0500	-
Dec. 29, 2020	0.0500	0.0500	0.0500	0.0500	0.0500	26,400
Dec. 24, 2020	0.0500	0.0500	0.0500	0.0500	0.0500	11,000
Dec. 23, 2020	0.0500	0.0500	0.0500	0.0500	0.0500	61,000
Dec. 22, 2020	0.0500	0.0500	0.0500	0.0500	0.0500	43,000
Dec. 21, 2020	0.0500	0.0500	0.0500	0.0500	0.0500	-
Dec. 18, 2020	0.0500	0.0500	0.0500	0.0500	0.0500	5,000
Dec. 17, 2020	0.0500	0.0500	0.0500	0.0500	0.0500	1,300
Dec. 16, 2020	0.0500	0.0500	0.0500	0.0500	0.0500	20,000
Dec. 15, 2020	0.0500	0.0500	0.0500	0.0500	0.0500	130,500
Dec. 14, 2020	0.0500	0.0500	0.0500	0.0500	0.0500	18,000
Dec. 11, 2020	0.0600	0.0600	0.0600	0.0600	0.0600	48,000
Dec. 10, 2020	0.0600	0.0600	0.0600	0.0600	0.0600	12,100
Dec. 09, 2020	0.0600	0.0600	0.0600	0.0600	0.0600	5,000
Dec. 08, 2020	0.0600	0.0600	0.0600	0.0600	0.0600	2,100
Dec. 07, 2020	0.0500	0.0600	0.0500	0.0600	0.0600	176,300
Dec. 04, 2020	0.0500	0.0500	0.0500	0.0500	0.0500	-
Dec. 03, 2020	0.0500	0.0500	0.0500	0.0500	0.0500	-
Dec. 02, 2020	0.0500	0.0500	0.0500	0.0500	0.0500	24,000
Dec. 01, 2020	0.0500	0.0500	0.0500	0.0500	0.0500	63,000
Nov. 30, 2020	0.0500	0.0500	0.0500	0.0500	0.0500	3,400
Nov. 27, 2020	0.0600	0.0600	0.0600	0.0600	0.0600	100,000
Nov. 26, 2020	0.0600	0.0600	0.0500	0.0500	0.0500	131,000
Nov. 25, 2020	0.0600	0.0600	0.0500	0.0500	0.0500	228,000
Close price adjusted for splits.*Adjusted close price adjusted for both dividends and splits.

Loading more data...

S&P/TSX19,204.42-146.90(-0.76%)

S&P 5004,163.26-22.21(-0.53%)

DOW34,077.63-123.04(-0.36%)

Nippon Dragon Resources Inc. (NIP.V)

S&P/TSX
19,204.42
-146.90(-0.76%)

S&P 500
4,163.26
-22.21(-0.53%)

DOW
34,077.63
-123.04(-0.36%)