Canada Markets closed

Newrange Gold Corp. (NRG.V)

TSXV - TSXV Real Time Price. Currency in CAD
Add to watchlist
0.01500.0000 (0.00%)
At close: 03:26PM EST
Time Period:
Jan 29, 2022 - Jan 29, 2023
Show:
Historical Prices
Frequency:
Daily
Currency in CADDownload
DateOpenHighLowClose*Adj Close**Volume
Jan 27, 20230.01500.01500.01500.01500.015060,000
Jan 26, 20230.02000.02000.01500.01500.01501,243,400
Jan 25, 20230.01000.01000.01000.01000.0100-
Jan 24, 20230.01000.01000.01000.01000.01002,000
Jan 23, 20230.01500.01500.01500.01500.015020,200
Jan 20, 20230.01500.01500.01500.01500.01501,900
Jan 19, 20230.01000.01500.01000.01500.0150203,000
Jan 18, 20230.01000.01500.01000.01500.015072,000
Jan 17, 20230.01500.01500.01500.01500.015030,500
Jan 16, 20230.01500.01500.01500.01500.0150161,100
Jan 13, 20230.01500.01500.01500.01500.0150548,000
Jan 12, 20230.01500.01500.01500.01500.0150-
Jan 11, 20230.01500.01500.01500.01500.015078,800
Jan 10, 20230.01500.01500.01500.01500.015021,000
Jan 09, 20230.01500.01500.01500.01500.015019,000
Jan 06, 20230.01500.01500.01500.01500.015025,000
Jan 05, 20230.01500.01500.01500.01500.0150-
Jan 04, 20230.01500.01500.01500.01500.015014,000
Jan 03, 20230.01500.01500.01500.01500.015030,000
Dec 30, 20220.01500.01500.01500.01500.01502,000
Dec 29, 20220.01500.01500.01000.01000.010013,000
Dec 28, 20220.01000.01000.01000.01000.0100291,800
Dec 23, 20220.01000.01500.01000.01500.015042,000
Dec 22, 20220.01500.01500.01000.01500.01501,017,400
Dec 21, 20220.01500.01500.01500.01500.01502,700
Dec 20, 20220.01000.01000.01000.01000.0100159,000
Dec 19, 20220.01500.01500.01500.01500.015051,000
Dec 16, 20220.01500.01500.01000.01000.0100159,700
Dec 15, 20220.01500.01500.01000.01000.010088,000
Dec 14, 20220.01000.01500.01000.01500.0150327,700
Dec 13, 20220.01500.01500.01500.01500.015048,000
Dec 12, 20220.01500.01500.01000.01500.0150109,000
Dec 09, 20220.01500.01500.01500.01500.0150173,500
Dec 08, 20220.01500.01500.01000.01500.0150776,300
Dec 07, 20220.01500.02000.01500.02000.020075,000
Dec 06, 20220.01500.02000.01500.02000.020087,000
Dec 05, 20220.02000.02000.01500.02000.0200265,000
Dec 02, 20220.01500.02000.01500.02000.0200682,700
Dec 01, 20220.01500.02000.01500.02000.0200962,000
Nov 30, 20220.01500.01500.01500.01500.015029,600
Nov 29, 20220.02500.02500.01000.01500.01502,073,600
Nov 28, 20220.03000.03000.03000.03000.0300-
Nov 25, 20220.03000.03000.03000.03000.0300-
Nov 24, 20220.03000.03000.03000.03000.0300-
Nov 23, 20220.03000.03000.03000.03000.0300-
Nov 22, 20220.03000.03000.03000.03000.0300-
Nov 21, 20220.03000.03000.03000.03000.0300-
Nov 18, 20220.03000.03000.03000.03000.0300-
Nov 17, 20220.03000.03000.03000.03000.0300-
Nov 16, 20220.03000.03000.03000.03000.0300-
Nov 15, 20220.03000.03000.03000.03000.0300-
Nov 14, 20220.03000.03000.03000.03000.0300-
Nov 11, 20220.03000.03000.03000.03000.0300-
Nov 10, 20220.03000.03000.03000.03000.0300-
Nov 09, 20220.03000.03000.03000.03000.0300-
Nov 08, 20220.03000.03000.03000.03000.0300-
Nov 07, 20220.03000.03000.03000.03000.0300-
Nov 04, 20220.03000.03000.03000.03000.0300-
Nov 03, 20220.03000.03000.03000.03000.0300-
Nov 02, 20220.03000.03000.03000.03000.0300-
Nov 01, 20220.03000.03000.03000.03000.0300-
Oct 31, 20220.03000.03000.03000.03000.0300-
Oct 28, 20220.03000.03000.03000.03000.0300-
Oct 27, 20220.03000.03000.03000.03000.0300-
Oct 26, 20220.03000.03000.03000.03000.0300-
Oct 25, 20220.03000.03000.03000.03000.0300-
Oct 24, 20220.03000.03000.03000.03000.0300-
Oct 21, 20220.03000.03000.03000.03000.0300-
Oct 20, 20220.03000.03000.03000.03000.0300-
Oct 19, 20220.03000.03000.03000.03000.0300-
Oct 18, 20220.03000.03000.03000.03000.0300-
Oct 17, 20220.03000.03000.03000.03000.0300-
Oct 14, 20220.03000.03000.03000.03000.0300-
Oct 13, 20220.03000.03000.03000.03000.0300-
Oct 12, 20220.03000.03000.03000.03000.0300-
Oct 11, 20220.03000.03000.03000.03000.0300-
Oct 07, 20220.03000.03000.03000.03000.0300-
Oct 06, 20220.03000.03000.03000.03000.0300-
Oct 05, 20220.03000.03000.03000.03000.0300-
Oct 04, 20220.03000.03000.03000.03000.0300-
Oct 03, 20220.03000.03000.03000.03000.0300-
Sept 30, 20220.03000.03000.03000.03000.0300-
Sept 29, 20220.03000.03000.03000.03000.0300-
Sept 28, 20220.03000.03000.03000.03000.0300-
Sept 27, 20220.03000.03000.03000.03000.0300-
Sept 26, 20220.03000.03000.03000.03000.0300-
Sept 23, 20220.03000.03000.03000.03000.0300-
Sept 22, 20220.03000.03000.03000.03000.0300-
Sept 21, 20220.03000.03000.03000.03000.0300-
Sept 20, 20220.03000.03000.03000.03000.0300-
Sept 19, 20220.03000.03000.03000.03000.0300-
Sept 16, 20220.03000.03000.03000.03000.0300-
Sept 15, 20220.03000.03000.03000.03000.0300-
Sept 14, 20220.03000.03000.03000.03000.0300-
Sept 13, 20220.03000.03000.03000.03000.0300-
Sept 12, 20220.03000.03000.03000.03000.0300306,000
Sept 09, 20220.03000.03000.03000.03000.03007,000
Sept 08, 20220.02500.03000.02500.03000.030067,000
Sept 07, 20220.03000.03000.03000.03000.0300-
Sept 06, 20220.03000.03000.03000.03000.03003,000
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...