Nova Leap Health Corp. (NLH.V)

TSXV - TSXV Real Time Price. Currency in CAD

Add to watchlist

0.2350

0.0000

(0.00%)

At close: 03:59PM EDT

Time Period:

Sept 11, 2023 - Sept 11, 2024

Show:

Historical Prices

Frequency:

Daily

Currency in CADDownload

Date	Open	High	Low	Close*	Adj Close**	Volume
Sept 11, 2024	0.2550	0.2550	0.2350	0.2350	0.2350	8,000
Sept 10, 2024	0.2450	0.2450	0.2350	0.2350	0.2350	48,500
Sept 09, 2024	0.2400	0.2450	0.2400	0.2450	0.2450	105,500
Sept 06, 2024	0.2350	0.2350	0.2300	0.2300	0.2300	43,500
Sept 05, 2024	0.2400	0.2400	0.2400	0.2400	0.2400	26,513
Sept 04, 2024	0.2400	0.2450	0.2350	0.2350	0.2350	79,300
Sept 03, 2024	0.2400	0.2450	0.2300	0.2350	0.2350	94,055
Aug 30, 2024	0.2600	0.2600	0.2400	0.2400	0.2400	241,500
Aug 29, 2024	0.2650	0.2650	0.2600	0.2600	0.2600	6,512
Aug 28, 2024	0.2650	0.2650	0.2650	0.2650	0.2650	-
Aug 27, 2024	0.2650	0.2650	0.2650	0.2650	0.2650	-
Aug 26, 2024	0.2650	0.2650	0.2650	0.2650	0.2650	2,500
Aug 23, 2024	0.2950	0.2950	0.2550	0.2900	0.2900	13,510
Aug 22, 2024	0.2500	0.2650	0.2500	0.2650	0.2650	13,750
Aug 21, 2024	0.2650	0.2650	0.2400	0.2500	0.2500	35,576
Aug 20, 2024	0.2700	0.2700	0.2650	0.2650	0.2650	8,000
Aug 19, 2024	0.2800	0.2800	0.2650	0.2650	0.2650	14,436
Aug 16, 2024	0.3000	0.3000	0.3000	0.3000	0.3000	3,000
Aug 15, 2024	0.2900	0.2900	0.2900	0.2900	0.2900	15,000
Aug 14, 2024	0.3000	0.3000	0.3000	0.3000	0.3000	1,100
Aug 13, 2024	0.3200	0.3200	0.3200	0.3200	0.3200	-
Aug 12, 2024	0.3200	0.3200	0.3200	0.3200	0.3200	1,000
Aug 09, 2024	0.2950	0.2950	0.2850	0.2850	0.2850	16,500
Aug 08, 2024	0.3000	0.3000	0.2850	0.2850	0.2850	10,816
Aug 07, 2024	0.3000	0.3300	0.3000	0.3300	0.3300	87,850
Aug 06, 2024	0.2800	0.3000	0.2800	0.3000	0.3000	34,468
Aug 02, 2024	0.2900	0.3000	0.2900	0.3000	0.3000	10,000
Aug 01, 2024	0.2750	0.2750	0.2750	0.2750	0.2750	-
Jul 31, 2024	0.2750	0.2750	0.2750	0.2750	0.2750	10,000
Jul 30, 2024	0.2900	0.3000	0.2850	0.2950	0.2950	14,061
Jul 29, 2024	0.2900	0.3000	0.2900	0.3000	0.3000	8,140
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
Close price adjusted for splits.*Adjusted close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

S&P/TSX23,211.17+208.08(+0.90%)

S&P 5005,554.13+58.61(+1.07%)

DOW40,861.71+124.75(+0.31%)

CAD/USD0.7363-0.0005(-0.07%)

CRUDE OIL67.47+0.16(+0.24%)

Bitcoin CAD78,671.45+1,207.11(+1.56%)

Nova Leap Health Corp. (NLH.V)

S&P/TSX
23,211.17
+208.08(+0.90%)

S&P 500
5,554.13
+58.61(+1.07%)

DOW
40,861.71
+124.75(+0.31%)

CAD/USD
0.7363
-0.0005(-0.07%)

CRUDE OIL
67.47
+0.16(+0.24%)

Bitcoin CAD
78,671.45
+1,207.11(+1.56%)