Canada markets closed

Nova Leap Health Corp. (NLH.V)

TSXV - TSXV Real Time Price. Currency in CAD
Add to watchlist
0.3900-0.0200 (-4.88%)
At close: 03:26PM EDT
Show:
Historical Prices
Frequency:
Daily
Currency in CAD
DateOpenHighLowClose*Adj Close**Volume
May 27, 20220.42000.42000.38500.39000.390081,048
May 26, 20220.44000.44500.41000.41000.4100161,834
May 25, 20220.46500.46500.43000.43500.4350116,107
May 24, 20220.48000.48000.45500.46000.460046,500
May 20, 20220.46500.49000.46500.48000.480015,319
May 19, 20220.43500.46000.41500.46000.4600170,831
May 18, 20220.46500.46500.43500.44000.440061,226
May 17, 20220.44500.46000.44500.45500.455011,633
May 16, 20220.46000.46000.45000.45000.450041,872
May 13, 20220.49500.49500.44500.45500.4550151,983
May 12, 20220.53000.53000.50000.52000.520026,490
May 11, 20220.53000.54000.51000.53000.5300118,038
May 10, 20220.54000.54000.50000.53000.530087,400
May 09, 20220.52000.52000.51000.51000.510063,355
May 06, 20220.52000.52000.49000.52000.520018,019
May 05, 20220.53000.53000.52000.52000.52006,014
May 04, 20220.53000.53000.52000.53000.53009,804
May 03, 20220.55000.56000.53000.53000.530034,000
May 02, 20220.56000.56000.54000.55000.550010,310
Apr 29, 20220.55000.56000.53000.56000.560011,000
Apr 28, 20220.55000.55000.54000.54000.54003,002
Apr 27, 20220.55000.55000.55000.55000.55007,002
Apr 26, 20220.57000.57000.54000.55000.5500132,139
Apr 25, 20220.58000.58000.56000.57000.570021,000
Apr 22, 20220.58000.58000.57000.57000.570045,173
Apr 21, 20220.59000.59000.58000.58000.58006,333
Apr 20, 20220.59000.59000.59000.59000.59005,001
Apr 19, 20220.59000.60000.58000.59000.5900126,500
Apr 18, 20220.59000.59000.58000.58000.580032,603
Apr 14, 20220.57000.58000.57000.58000.580031,622
Apr 13, 20220.58000.58000.57000.58000.580019,336
Apr 12, 20220.58000.58000.58000.58000.580078,002
Apr 11, 20220.58000.58000.57000.58000.580021,000
Apr 08, 20220.58000.58000.58000.58000.58009,104
Apr 07, 20220.60000.60000.59000.60000.60006,500
Apr 06, 20220.60000.60000.60000.60000.60002,003
Apr 05, 20220.60000.60000.59000.59000.590093,807
Apr 04, 20220.61000.61000.59000.59000.590020,615
Apr 01, 20220.61000.61000.61000.61000.6100950
Mar 31, 20220.60000.61000.60000.61000.61003,500
Mar 30, 20220.60000.60000.59000.59000.590030,936
Mar 29, 20220.60000.62000.59000.59000.5900135,665
Mar 28, 20220.60000.61000.58000.60000.600013,250
Mar 25, 20220.61000.61000.57000.61000.610030,092
Mar 24, 20220.60000.61000.60000.61000.61002,000
Mar 23, 20220.60000.60000.60000.60000.60009,800
Mar 22, 20220.58000.59000.56000.59000.590023,540
Mar 21, 20220.58000.58000.58000.58000.580022,000
Mar 18, 20220.58000.58000.56000.58000.580056,042
Mar 17, 20220.58000.60000.56000.60000.600015,500
Mar 16, 20220.59000.59000.57000.58000.580020,276
Mar 15, 20220.60000.60000.57000.58000.580050,660
Mar 14, 20220.60000.61000.59000.61000.610010,109
Mar 11, 20220.57000.60000.57000.60000.600072,120
Mar 10, 20220.57000.57000.56000.57000.570020,500
Mar 09, 20220.55000.57000.53000.57000.570037,842
Mar 08, 20220.56000.57000.54000.57000.570041,500
Mar 07, 20220.58000.58000.55000.57000.570029,104
Mar 04, 20220.56000.58000.56000.58000.580012,500
Mar 03, 20220.57000.58000.55000.58000.580048,900
Mar 02, 20220.57000.58000.56000.58000.580089,200
Mar 01, 20220.56000.57000.55000.57000.570066,004
Feb 28, 20220.57000.57000.56000.56000.560064,197
Feb 25, 20220.56000.58000.56000.58000.580032,185
Feb 24, 20220.58000.58000.56000.57000.570069,785
Feb 23, 20220.58000.58000.58000.58000.58007,000
Feb 22, 20220.59000.59000.58000.58000.580049,586
Feb 18, 20220.58000.58000.57000.58000.580028,800
Feb 17, 20220.59000.59000.58000.59000.59007,731
Feb 16, 20220.58000.59000.57000.58000.580076,838
Feb 15, 20220.58000.59000.57000.57000.570090,219
Feb 14, 20220.59000.59000.58000.58000.580022,523
Feb 11, 20220.60000.60000.59000.59000.590021,988
Feb 10, 20220.60000.60000.59000.59000.590023,507
Feb 09, 20220.59000.61000.58000.60000.600063,599
Feb 08, 20220.61000.61000.60000.60000.600020,080
Feb 07, 20220.62000.62000.60000.62000.620026,605
Feb 04, 20220.59000.62000.58000.62000.620065,055
Feb 03, 20220.60000.61000.59000.59000.5900145,750
Feb 02, 20220.61000.62000.61000.62000.62002,501
Feb 01, 20220.60000.63000.58000.63000.630044,000
Jan 31, 20220.61000.62000.60000.61000.610066,628
Jan 28, 20220.62000.62000.59000.62000.620078,478
Jan 27, 20220.59000.63000.59000.61000.610046,205
Jan 26, 20220.62000.62000.59000.60000.600048,948
Jan 25, 20220.63000.64000.61000.62000.6200132,451
Jan 24, 20220.62000.64000.61000.64000.640086,213
Jan 21, 20220.64000.66000.60000.64000.6400177,239
Jan 20, 20220.65000.65000.62000.64000.640082,863
Jan 19, 20220.65000.66000.63000.66000.660019,500
Jan 18, 20220.64000.65000.61000.64000.640069,118
Jan 17, 20220.68000.68000.64000.64000.640024,233
Jan 14, 20220.67000.67000.65000.67000.670024,199
Jan 13, 20220.69000.69000.66000.67000.670029,507
Jan 12, 20220.65000.70000.65000.68000.680075,632
Jan 11, 20220.67000.67000.65000.66000.66008,940
Jan 10, 20220.65000.66000.63000.66000.660039,210
Jan 07, 20220.67000.67000.64000.65000.650052,080
Jan 06, 20220.69000.69000.63000.64000.640070,520
Jan 05, 20220.63000.67000.61000.67000.6700118,105
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...