Nova Leap Health Corp. (NLH.V)

TSXV - TSXV Real Time Price. Currency in CAD

Add to watchlist

0.3000

0.0000

(0.00%)

At close: 01:54PM EDT

Time Period:

Jul 27, 2023 - Jul 27, 2024

Show:

Historical Prices

Frequency:

Daily

Currency in CADDownload

Date	Open	High	Low	Close*	Adj Close**	Volume
Jul 26, 2024	0.3000	0.3000	0.3000	0.3000	0.3000	-
Jul 25, 2024	0.3000	0.3000	0.3000	0.3000	0.3000	-
Jul 24, 2024	0.3000	0.3000	0.3000	0.3000	0.3000	12,000
Jul 23, 2024	0.2800	0.3000	0.2800	0.3000	0.3000	4,477
Jul 22, 2024	0.2750	0.2750	0.2750	0.2750	0.2750	26,000
Jul 19, 2024	0.2600	0.2700	0.2600	0.2700	0.2700	38,010
Jul 18, 2024	0.2700	0.2700	0.2700	0.2700	0.2700	2,000
Jul 17, 2024	0.2800	0.2800	0.2800	0.2800	0.2800	194,510
Jul 16, 2024	0.3100	0.3200	0.3000	0.3000	0.3000	78,952
Jul 15, 2024	0.2800	0.2800	0.2800	0.2800	0.2800	-
Jul 12, 2024	0.2800	0.2800	0.2800	0.2800	0.2800	21,000
Jul 11, 2024	0.2800	0.2800	0.2800	0.2800	0.2800	6,860
Jul 10, 2024	0.2800	0.2800	0.2750	0.2750	0.2750	53,000
Jul 09, 2024	0.2800	0.2800	0.2800	0.2800	0.2800	7,000
Jul 08, 2024	0.2700	0.2700	0.2700	0.2700	0.2700	4,000
Jul 05, 2024	0.2750	0.2750	0.2700	0.2700	0.2700	24,000
Jul 04, 2024	0.2800	0.2800	0.2800	0.2800	0.2800	13,851
Jul 03, 2024	0.2850	0.2850	0.2800	0.2800	0.2800	39,525
Jul 02, 2024	0.2900	0.2900	0.2850	0.2850	0.2850	8,800
Jun 28, 2024	0.2950	0.3000	0.2950	0.3000	0.3000	8,000
Jun 27, 2024	0.3000	0.3100	0.2950	0.3000	0.3000	28,500
Jun 26, 2024	0.3000	0.3000	0.2950	0.2950	0.2950	23,000
Jun 25, 2024	0.3150	0.3150	0.3150	0.3150	0.3150	5,505
Jun 24, 2024	0.3300	0.3300	0.3300	0.3300	0.3300	1,000
Jun 21, 2024	0.3200	0.3400	0.3150	0.3150	0.3150	8,000
Jun 20, 2024	0.3300	0.3300	0.3300	0.3300	0.3300	3,030
Jun 19, 2024	0.3300	0.3300	0.3300	0.3300	0.3300	-
Jun 18, 2024	0.3200	0.3300	0.3200	0.3300	0.3300	19,500
Jun 17, 2024	0.3500	0.3500	0.3200	0.3200	0.3200	23,000
Jun 14, 2024	0.3500	0.3500	0.3500	0.3500	0.3500	5,200
Jun 13, 2024	0.3500	0.3500	0.3500	0.3500	0.3500	22,338
Jun 12, 2024	0.3200	0.3500	0.3200	0.3500	0.3500	29,000
Jun 11, 2024	0.3400	0.3400	0.3400	0.3400	0.3400	123,000
Jun 10, 2024	0.3400	0.3450	0.3150	0.3450	0.3450	159,020
Jun 07, 2024	0.3450	0.3450	0.3450	0.3450	0.3450	9,500
Jun 06, 2024	0.3200	0.3200	0.3100	0.3100	0.3100	46,823
Jun 05, 2024	0.3100	0.3100	0.3100	0.3100	0.3100	10,852
Jun 04, 2024	0.3200	0.3200	0.3150	0.3200	0.3200	95,000
Jun 03, 2024	0.3300	0.3300	0.3200	0.3200	0.3200	41,500
May 31, 2024	0.3300	0.3300	0.3200	0.3200	0.3200	23,500
May 30, 2024	0.3300	0.3500	0.3100	0.3200	0.3200	25,025
May 29, 2024	0.3000	0.3000	0.3000	0.3000	0.3000	-
May 28, 2024	0.3100	0.3100	0.3000	0.3000	0.3000	54,500
May 27, 2024	0.3000	0.3000	0.3000	0.3000	0.3000	-
May 24, 2024	0.3350	0.3350	0.2950	0.3000	0.3000	435,015
May 23, 2024	0.3350	0.3350	0.3350	0.3350	0.3350	-
May 22, 2024	0.3300	0.3800	0.3300	0.3350	0.3350	48,345
May 21, 2024	0.3000	0.3300	0.3000	0.3300	0.3300	14,850
May 17, 2024	0.2900	0.3000	0.2900	0.3000	0.3000	143,500
May 16, 2024	0.2900	0.2900	0.2850	0.2900	0.2900	40,241
May 15, 2024	0.2700	0.2900	0.2650	0.2900	0.2900	56,650
May 14, 2024	0.2700	0.2900	0.2700	0.2900	0.2900	120,532
May 13, 2024	0.2700	0.2800	0.2600	0.2600	0.2600	145,060
May 10, 2024	0.2500	0.2700	0.2300	0.2700	0.2700	65,000
May 09, 2024	0.2600	0.2650	0.2600	0.2600	0.2600	32,000
May 08, 2024	0.2600	0.2600	0.2600	0.2600	0.2600	2,000
May 07, 2024	0.2500	0.2500	0.2500	0.2500	0.2500	10,000
May 06, 2024	0.2350	0.2500	0.2350	0.2500	0.2500	35,700
May 03, 2024	0.2500	0.2500	0.2500	0.2500	0.2500	1,000
May 02, 2024	0.2200	0.2250	0.2200	0.2250	0.2250	28,626
May 01, 2024	0.2300	0.2300	0.2300	0.2300	0.2300	5,000
Apr 30, 2024	0.2300	0.2300	0.2200	0.2200	0.2200	15,000
Apr 29, 2024	0.2300	0.2300	0.2300	0.2300	0.2300	4,000
Apr 26, 2024	0.2200	0.2200	0.2200	0.2200	0.2200	-
Apr 25, 2024	0.2400	0.2400	0.2200	0.2200	0.2200	10,000
Apr 24, 2024	0.2200	0.2250	0.2200	0.2250	0.2250	4,500
Apr 23, 2024	0.2200	0.2200	0.2200	0.2200	0.2200	-
Apr 22, 2024	0.2200	0.2200	0.2200	0.2200	0.2200	-
Apr 19, 2024	0.2200	0.2200	0.2200	0.2200	0.2200	5,000
Apr 18, 2024	0.2200	0.2200	0.2150	0.2150	0.2150	34,500
Apr 17, 2024	0.2250	0.2250	0.2250	0.2250	0.2250	8,029
Apr 16, 2024	0.2250	0.2250	0.2250	0.2250	0.2250	5,000
Apr 15, 2024	0.2300	0.2300	0.2300	0.2300	0.2300	8,000
Apr 12, 2024	0.2350	0.2350	0.2350	0.2350	0.2350	4,514
Apr 11, 2024	0.2500	0.2500	0.2200	0.2200	0.2200	22,670
Apr 10, 2024	0.2500	0.2500	0.2500	0.2500	0.2500	8,000
Apr 09, 2024	0.2500	0.2500	0.2500	0.2500	0.2500	-
Apr 08, 2024	0.2950	0.2950	0.2500	0.2500	0.2500	17,040
Apr 05, 2024	0.2600	0.2600	0.2600	0.2600	0.2600	5,100
Apr 04, 2024	0.2650	0.2650	0.2650	0.2650	0.2650	2,500
Apr 03, 2024	0.2800	0.2800	0.2800	0.2800	0.2800	-
Apr 02, 2024	0.2800	0.2800	0.2800	0.2800	0.2800	2,000
Apr 01, 2024	0.2950	0.3000	0.2800	0.2900	0.2900	45,600
Mar 28, 2024	0.2650	0.2650	0.2400	0.2650	0.2650	8,525
Mar 27, 2024	0.2650	0.2650	0.2650	0.2650	0.2650	5,000
Mar 26, 2024	0.2600	0.2600	0.2600	0.2600	0.2600	15,025
Mar 25, 2024	0.2750	0.2750	0.2750	0.2750	0.2750	-
Mar 22, 2024	0.2600	0.2750	0.2600	0.2750	0.2750	6,500
Mar 21, 2024	0.2800	0.2800	0.2800	0.2800	0.2800	6,316
Mar 20, 2024	0.2900	0.2900	0.2900	0.2900	0.2900	-
Mar 19, 2024	0.2650	0.2900	0.2650	0.2900	0.2900	39,023
Mar 18, 2024	0.2450	0.2650	0.2450	0.2650	0.2650	32,838
Mar 15, 2024	0.2450	0.2500	0.2450	0.2500	0.2500	7,500
Mar 14, 2024	0.2450	0.2450	0.2450	0.2450	0.2450	13,500
Mar 13, 2024	0.2350	0.2350	0.2350	0.2350	0.2350	-
Mar 12, 2024	0.2400	0.2400	0.2300	0.2350	0.2350	17,500
Mar 11, 2024	0.2450	0.2450	0.2300	0.2350	0.2350	26,500
Mar 08, 2024	0.2400	0.2500	0.2350	0.2500	0.2500	249,995
Mar 07, 2024	0.2050	0.2050	0.1950	0.2050	0.2050	39,300
Mar 06, 2024	0.2050	0.2050	0.2050	0.2050	0.2050	551
Close price adjusted for splits.*Adjusted close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

S&P/TSX22,814.81+206.78(+0.91%)

S&P 5005,459.10+59.88(+1.11%)

DOW40,589.34+654.27(+1.64%)

CAD/USD0.7229-0.0006(-0.08%)

CRUDE OIL76.44-1.84(-2.35%)

Bitcoin CAD93,861.03+1,298.21(+1.40%)

Nova Leap Health Corp. (NLH.V)

S&P/TSX
22,814.81
+206.78(+0.91%)

S&P 500
5,459.10
+59.88(+1.11%)

DOW
40,589.34
+654.27(+1.64%)

CAD/USD
0.7229
-0.0006(-0.08%)

CRUDE OIL
76.44
-1.84(-2.35%)

Bitcoin CAD
93,861.03
+1,298.21(+1.40%)