Newrange Gold Corp. (NRG.V)

TSXV - TSXV Real Time Price. Currency in CAD

Add to watchlist

0.0150

0.0000

(0.00%)

At close: 03:26PM EST

Time Period:

Jan 29, 2022 - Jan 29, 2023

Show:

Historical Prices

Frequency:

Daily

Currency in CADDownload

Date	Open	High	Low	Close*	Adj Close**	Volume
Jan 27, 2023	0.0150	0.0150	0.0150	0.0150	0.0150	60,000
Jan 26, 2023	0.0200	0.0200	0.0150	0.0150	0.0150	1,243,400
Jan 25, 2023	0.0100	0.0100	0.0100	0.0100	0.0100	-
Jan 24, 2023	0.0100	0.0100	0.0100	0.0100	0.0100	2,000
Jan 23, 2023	0.0150	0.0150	0.0150	0.0150	0.0150	20,200
Jan 20, 2023	0.0150	0.0150	0.0150	0.0150	0.0150	1,900
Jan 19, 2023	0.0100	0.0150	0.0100	0.0150	0.0150	203,000
Jan 18, 2023	0.0100	0.0150	0.0100	0.0150	0.0150	72,000
Jan 17, 2023	0.0150	0.0150	0.0150	0.0150	0.0150	30,500
Jan 16, 2023	0.0150	0.0150	0.0150	0.0150	0.0150	161,100
Jan 13, 2023	0.0150	0.0150	0.0150	0.0150	0.0150	548,000
Jan 12, 2023	0.0150	0.0150	0.0150	0.0150	0.0150	-
Jan 11, 2023	0.0150	0.0150	0.0150	0.0150	0.0150	78,800
Jan 10, 2023	0.0150	0.0150	0.0150	0.0150	0.0150	21,000
Jan 09, 2023	0.0150	0.0150	0.0150	0.0150	0.0150	19,000
Jan 06, 2023	0.0150	0.0150	0.0150	0.0150	0.0150	25,000
Jan 05, 2023	0.0150	0.0150	0.0150	0.0150	0.0150	-
Jan 04, 2023	0.0150	0.0150	0.0150	0.0150	0.0150	14,000
Jan 03, 2023	0.0150	0.0150	0.0150	0.0150	0.0150	30,000
Dec 30, 2022	0.0150	0.0150	0.0150	0.0150	0.0150	2,000
Dec 29, 2022	0.0150	0.0150	0.0100	0.0100	0.0100	13,000
Dec 28, 2022	0.0100	0.0100	0.0100	0.0100	0.0100	291,800
Dec 23, 2022	0.0100	0.0150	0.0100	0.0150	0.0150	42,000
Dec 22, 2022	0.0150	0.0150	0.0100	0.0150	0.0150	1,017,400
Dec 21, 2022	0.0150	0.0150	0.0150	0.0150	0.0150	2,700
Dec 20, 2022	0.0100	0.0100	0.0100	0.0100	0.0100	159,000
Dec 19, 2022	0.0150	0.0150	0.0150	0.0150	0.0150	51,000
Dec 16, 2022	0.0150	0.0150	0.0100	0.0100	0.0100	159,700
Dec 15, 2022	0.0150	0.0150	0.0100	0.0100	0.0100	88,000
Dec 14, 2022	0.0100	0.0150	0.0100	0.0150	0.0150	327,700
Dec 13, 2022	0.0150	0.0150	0.0150	0.0150	0.0150	48,000
Dec 12, 2022	0.0150	0.0150	0.0100	0.0150	0.0150	109,000
Dec 09, 2022	0.0150	0.0150	0.0150	0.0150	0.0150	173,500
Dec 08, 2022	0.0150	0.0150	0.0100	0.0150	0.0150	776,300
Dec 07, 2022	0.0150	0.0200	0.0150	0.0200	0.0200	75,000
Dec 06, 2022	0.0150	0.0200	0.0150	0.0200	0.0200	87,000
Dec 05, 2022	0.0200	0.0200	0.0150	0.0200	0.0200	265,000
Dec 02, 2022	0.0150	0.0200	0.0150	0.0200	0.0200	682,700
Dec 01, 2022	0.0150	0.0200	0.0150	0.0200	0.0200	962,000
Nov 30, 2022	0.0150	0.0150	0.0150	0.0150	0.0150	29,600
Nov 29, 2022	0.0250	0.0250	0.0100	0.0150	0.0150	2,073,600
Nov 28, 2022	0.0300	0.0300	0.0300	0.0300	0.0300	-
Nov 25, 2022	0.0300	0.0300	0.0300	0.0300	0.0300	-
Nov 24, 2022	0.0300	0.0300	0.0300	0.0300	0.0300	-
Nov 23, 2022	0.0300	0.0300	0.0300	0.0300	0.0300	-
Nov 22, 2022	0.0300	0.0300	0.0300	0.0300	0.0300	-
Nov 21, 2022	0.0300	0.0300	0.0300	0.0300	0.0300	-
Nov 18, 2022	0.0300	0.0300	0.0300	0.0300	0.0300	-
Nov 17, 2022	0.0300	0.0300	0.0300	0.0300	0.0300	-
Nov 16, 2022	0.0300	0.0300	0.0300	0.0300	0.0300	-
Nov 15, 2022	0.0300	0.0300	0.0300	0.0300	0.0300	-
Nov 14, 2022	0.0300	0.0300	0.0300	0.0300	0.0300	-
Nov 11, 2022	0.0300	0.0300	0.0300	0.0300	0.0300	-
Nov 10, 2022	0.0300	0.0300	0.0300	0.0300	0.0300	-
Nov 09, 2022	0.0300	0.0300	0.0300	0.0300	0.0300	-
Nov 08, 2022	0.0300	0.0300	0.0300	0.0300	0.0300	-
Nov 07, 2022	0.0300	0.0300	0.0300	0.0300	0.0300	-
Nov 04, 2022	0.0300	0.0300	0.0300	0.0300	0.0300	-
Nov 03, 2022	0.0300	0.0300	0.0300	0.0300	0.0300	-
Nov 02, 2022	0.0300	0.0300	0.0300	0.0300	0.0300	-
Nov 01, 2022	0.0300	0.0300	0.0300	0.0300	0.0300	-
Oct 31, 2022	0.0300	0.0300	0.0300	0.0300	0.0300	-
Oct 28, 2022	0.0300	0.0300	0.0300	0.0300	0.0300	-
Oct 27, 2022	0.0300	0.0300	0.0300	0.0300	0.0300	-
Oct 26, 2022	0.0300	0.0300	0.0300	0.0300	0.0300	-
Oct 25, 2022	0.0300	0.0300	0.0300	0.0300	0.0300	-
Oct 24, 2022	0.0300	0.0300	0.0300	0.0300	0.0300	-
Oct 21, 2022	0.0300	0.0300	0.0300	0.0300	0.0300	-
Oct 20, 2022	0.0300	0.0300	0.0300	0.0300	0.0300	-
Oct 19, 2022	0.0300	0.0300	0.0300	0.0300	0.0300	-
Oct 18, 2022	0.0300	0.0300	0.0300	0.0300	0.0300	-
Oct 17, 2022	0.0300	0.0300	0.0300	0.0300	0.0300	-
Oct 14, 2022	0.0300	0.0300	0.0300	0.0300	0.0300	-
Oct 13, 2022	0.0300	0.0300	0.0300	0.0300	0.0300	-
Oct 12, 2022	0.0300	0.0300	0.0300	0.0300	0.0300	-
Oct 11, 2022	0.0300	0.0300	0.0300	0.0300	0.0300	-
Oct 07, 2022	0.0300	0.0300	0.0300	0.0300	0.0300	-
Oct 06, 2022	0.0300	0.0300	0.0300	0.0300	0.0300	-
Oct 05, 2022	0.0300	0.0300	0.0300	0.0300	0.0300	-
Oct 04, 2022	0.0300	0.0300	0.0300	0.0300	0.0300	-
Oct 03, 2022	0.0300	0.0300	0.0300	0.0300	0.0300	-
Sept 30, 2022	0.0300	0.0300	0.0300	0.0300	0.0300	-
Sept 29, 2022	0.0300	0.0300	0.0300	0.0300	0.0300	-
Sept 28, 2022	0.0300	0.0300	0.0300	0.0300	0.0300	-
Sept 27, 2022	0.0300	0.0300	0.0300	0.0300	0.0300	-
Sept 26, 2022	0.0300	0.0300	0.0300	0.0300	0.0300	-
Sept 23, 2022	0.0300	0.0300	0.0300	0.0300	0.0300	-
Sept 22, 2022	0.0300	0.0300	0.0300	0.0300	0.0300	-
Sept 21, 2022	0.0300	0.0300	0.0300	0.0300	0.0300	-
Sept 20, 2022	0.0300	0.0300	0.0300	0.0300	0.0300	-
Sept 19, 2022	0.0300	0.0300	0.0300	0.0300	0.0300	-
Sept 16, 2022	0.0300	0.0300	0.0300	0.0300	0.0300	-
Sept 15, 2022	0.0300	0.0300	0.0300	0.0300	0.0300	-
Sept 14, 2022	0.0300	0.0300	0.0300	0.0300	0.0300	-
Sept 13, 2022	0.0300	0.0300	0.0300	0.0300	0.0300	-
Sept 12, 2022	0.0300	0.0300	0.0300	0.0300	0.0300	306,000
Sept 09, 2022	0.0300	0.0300	0.0300	0.0300	0.0300	7,000
Sept 08, 2022	0.0250	0.0300	0.0250	0.0300	0.0300	67,000
Sept 07, 2022	0.0300	0.0300	0.0300	0.0300	0.0300	-
Sept 06, 2022	0.0300	0.0300	0.0300	0.0300	0.0300	3,000
Close price adjusted for splits.*Adjusted close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

S&P/TSX20,714.48+13.98(+0.07%)

S&P 5004,070.56+10.13(+0.25%)

DOW33,978.08+28.68(+0.08%)

CAD/USD0.7515+0.0009(+0.1180%)

CRUDE OIL79.38-1.63(-2.01%)

BTC-CAD31,704.40+865.23(+2.81%)

Newrange Gold Corp. (NRG.V)

S&P/TSX
20,714.48
+13.98(+0.07%)

S&P 500
4,070.56
+10.13(+0.25%)

DOW
33,978.08
+28.68(+0.08%)

CAD/USD
0.7515
+0.0009(+0.1180%)

CRUDE OIL
79.38
-1.63(-2.01%)

BTC-CAD
31,704.40
+865.23(+2.81%)