Canada markets closed

Nova Leap Health Corp. (NLH.V)

TSXV - TSXV Real Time Price. Currency in CAD
Add to watchlist
0.2200-0.0100 (-4.35%)
At close: 03:54PM EDT
Time Period:
Mar 27, 2022 - Mar 27, 2023
Show:
Historical Prices
Frequency:
Daily
Currency in CADDownload
DateOpenHighLowClose*Adj Close**Volume
Mar 27, 20230.22000.22500.21000.22000.220040,300
Mar 24, 20230.23000.23500.21500.23000.230084,000
Mar 23, 20230.21000.23000.21000.22000.220042,900
Mar 22, 20230.21000.21000.21000.21000.21008,000
Mar 21, 20230.20500.20500.20500.20500.2050-
Mar 20, 20230.21000.21000.20500.20500.205012,500
Mar 17, 20230.21500.22000.21000.21500.215031,000
Mar 16, 20230.20500.20500.20000.20500.205057,000
Mar 15, 20230.19500.20000.19500.20000.200037,006
Mar 14, 20230.21500.21500.20000.20000.200054,983
Mar 13, 20230.22500.23000.21500.21500.215022,500
Mar 10, 20230.24000.24000.22000.23000.230062,005
Mar 09, 20230.24000.24500.21500.24000.2400158,536
Mar 08, 20230.24500.25000.24500.25000.25004,500
Mar 07, 20230.26000.26000.24000.24000.240079,691
Mar 06, 20230.26000.26000.26000.26000.2600-
Mar 03, 20230.26000.26000.25500.26000.260013,220
Mar 02, 20230.26000.26500.25500.26500.265010,000
Mar 01, 20230.24500.26500.24500.26500.265067,500
Feb 28, 20230.27000.27000.25500.26000.26006,608
Feb 27, 20230.26000.26000.26000.26000.26009,000
Feb 24, 20230.26000.26000.25000.25500.255015,000
Feb 23, 20230.26000.26000.25000.26000.260012,000
Feb 22, 20230.27000.27000.26000.26000.260051,150
Feb 21, 20230.26000.27000.26000.27000.270034,800
Feb 17, 20230.26500.26500.26000.26000.26009,000
Feb 16, 20230.25000.25000.24500.25000.2500108,000
Feb 15, 20230.26000.26500.24500.24500.245032,500
Feb 14, 20230.25500.27000.25500.26000.260083,000
Feb 13, 20230.25500.26500.24500.24500.2450132,800
Feb 10, 20230.25500.27000.25500.27000.27005,000
Feb 09, 20230.26000.27000.25500.27000.270029,404
Feb 08, 20230.26000.27000.25500.27000.270033,500
Feb 07, 20230.26500.27000.26000.27000.270032,000
Feb 06, 20230.26000.27000.26000.27000.27004,000
Feb 03, 20230.25500.26000.25500.26000.260022,500
Feb 02, 20230.26500.27000.25500.26000.260025,300
Feb 01, 20230.26000.26000.26000.26000.26002,500
Jan 31, 20230.26000.26000.26000.26000.26009,000
Jan 30, 20230.26500.26500.26000.26000.260014,000
Jan 27, 20230.26000.27000.25500.27000.270063,500
Jan 26, 20230.26000.26500.26000.26500.265012,000
Jan 25, 20230.26000.26500.26000.26000.260019,500
Jan 24, 20230.25500.26000.25500.25500.255045,000
Jan 23, 20230.25500.25500.25000.25000.250030,179
Jan 20, 20230.25000.25000.25000.25000.2500-
Jan 19, 20230.25500.25500.24000.25000.250073,000
Jan 18, 20230.25000.25500.25000.25500.255021,000
Jan 17, 20230.25500.25500.25000.25000.250015,076
Jan 16, 20230.25000.25000.25000.25000.25004,100
Jan 13, 20230.25000.25500.25000.25500.255024,000
Jan 12, 20230.26000.26000.25500.25500.25504,000
Jan 11, 20230.25000.25000.24500.24500.245067,100
Jan 10, 20230.25500.25500.25000.25000.250014,501
Jan 09, 20230.26000.26000.25500.25500.255022,631
Jan 06, 20230.24500.26000.24500.25500.255052,338
Jan 05, 20230.25500.25500.24500.24500.245053,500
Jan 04, 20230.25000.25000.25000.25000.250018,000
Jan 03, 20230.25000.25000.25000.25000.250018,000
Dec 30, 20220.26000.26000.25000.25000.250033,100
Dec 29, 20220.26000.26000.25000.25000.250037,647
Dec 28, 20220.26500.26500.25500.26000.260045,020
Dec 23, 20220.25000.26000.25000.26000.2600125,000
Dec 22, 20220.27000.27000.25500.25500.2550179,250
Dec 21, 20220.26500.27000.26000.26000.260029,697
Dec 20, 20220.26000.26000.26000.26000.2600810
Dec 19, 20220.27000.27500.26500.26500.265013,550
Dec 16, 20220.27500.27500.27500.27500.27501,250
Dec 15, 20220.26000.27000.26000.27000.27007,319
Dec 14, 20220.25000.25500.25000.25000.250038,500
Dec 13, 20220.25000.25500.24500.24500.245043,000
Dec 12, 20220.25000.25000.24500.24500.245042,010
Dec 09, 20220.25000.25000.25000.25000.250020,001
Dec 08, 20220.25000.25000.25000.25000.2500-
Dec 07, 20220.24500.25000.24500.25000.250023,004
Dec 06, 20220.25500.25500.24500.24500.245091,061
Dec 05, 20220.26000.26000.26000.26000.26005,004
Dec 02, 20220.26000.26000.26000.26000.2600-
Dec 01, 20220.26000.26000.26000.26000.26005,071
Nov 30, 20220.26000.26000.26000.26000.2600-
Nov 29, 20220.27000.27000.26000.26000.260022,945
Nov 28, 20220.28000.28000.27000.27000.27003,110
Nov 25, 20220.27500.28000.27500.28000.280014,850
Nov 24, 20220.26000.27500.26000.27500.275051,576
Nov 23, 20220.26500.26500.26000.26500.265030,500
Nov 22, 20220.26500.27000.26000.27000.270038,800
Nov 21, 20220.26000.27000.25500.27000.270043,235
Nov 18, 20220.27000.27000.27000.27000.2700-
Nov 17, 20220.27500.27500.27000.27000.2700100,200
Nov 16, 20220.25000.29000.25000.27000.2700144,945
Nov 15, 20220.26000.26000.25000.25000.2500144,674
Nov 14, 20220.27000.27000.25500.26000.260070,575
Nov 11, 20220.27000.28000.26000.26500.2650209,020
Nov 10, 20220.26000.26000.25000.26000.260058,000
Nov 09, 20220.25500.26000.25000.26000.260059,013
Nov 08, 20220.25500.25500.25500.25500.255054,500
Nov 07, 20220.25500.26000.25000.25000.250041,900
Nov 04, 20220.27000.27000.25500.25500.255043,300
Nov 03, 20220.26000.26000.26000.26000.260017,315
Nov 02, 20220.27000.27000.25500.25500.2550131,504
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...