Mail

NRG.V - Newrange Gold Corp.

TSXV - TSXV Real Time Price. Currency in CAD

Show:

Historical Prices

Frequency:

Daily

Currency in CADDownload

Date	Open	High	Low	Close*	Adj Close**	Volume
Jun 01, 2023	0.0900	0.0900	0.0900	0.0900	0.0900	-
May 31, 2023	0.0900	0.0900	0.0900	0.0900	0.0900	-
May 30, 2023	0.0900	0.0900	0.0900	0.0900	0.0900	-
May 29, 2023	0.0900	0.0900	0.0900	0.0900	0.0900	-
May 26, 2023	0.0900	0.0900	0.0900	0.0900	0.0900	-
May 25, 2023	0.0900	0.0900	0.0900	0.0900	0.0900	-
May 24, 2023	0.0900	0.0900	0.0900	0.0900	0.0900	-
May 23, 2023	0.0900	0.0900	0.0900	0.0900	0.0900	-
May 19, 2023	0.0900	0.0900	0.0900	0.0900	0.0900	-
May 18, 2023	0.0900	0.0900	0.0900	0.0900	0.0900	-
May 17, 2023	0.0900	0.0900	0.0900	0.0900	0.0900	-
May 16, 2023	0.0900	0.0900	0.0900	0.0900	0.0900	-
May 15, 2023	0.0900	0.0900	0.0900	0.0900	0.0900	-
May 12, 2023	0.0900	0.0900	0.0900	0.0900	0.0900	-
May 11, 2023	0.0900	0.0900	0.0900	0.0900	0.0900	-
May 10, 2023	0.0900	0.0900	0.0900	0.0900	0.0900	-
May 09, 2023	0.0900	0.0900	0.0900	0.0900	0.0900	-
May 08, 2023	0.0900	0.0900	0.0900	0.0900	0.0900	-
May 05, 2023	0.0900	0.0900	0.0900	0.0900	0.0900	-
May 04, 2023	0.0900	0.0900	0.0900	0.0900	0.0900	-
May 03, 2023	0.0900	0.0900	0.0900	0.0900	0.0900	-
May 02, 2023	0.0900	0.0900	0.0900	0.0900	0.0900	-
May 01, 2023	0.0900	0.0900	0.0900	0.0900	0.0900	-
Apr 28, 2023	0.0900	0.0900	0.0900	0.0900	0.0900	-
Apr 27, 2023	0.0900	0.0900	0.0900	0.0900	0.0900	-
Apr 26, 2023	0.0900	0.0900	0.0900	0.0900	0.0900	-
Apr 25, 2023	0.0900	0.0900	0.0900	0.0900	0.0900	-
Apr 24, 2023	0.0900	0.0900	0.0900	0.0900	0.0900	-
Apr 21, 2023	0.0900	0.0900	0.0900	0.0900	0.0900	-
Apr 20, 2023	0.0900	0.0900	0.0900	0.0900	0.0900	-
Apr 19, 2023	0.0900	0.0900	0.0900	0.0900	0.0900	-
Apr 18, 2023	0.0900	0.0900	0.0900	0.0900	0.0900	-
Apr 17, 2023	0.0900	0.0900	0.0900	0.0900	0.0900	-
Apr 14, 2023	0.0900	0.0900	0.0900	0.0900	0.0900	-
Apr 13, 2023	0.0900	0.0900	0.0900	0.0900	0.0900	-
Apr 12, 2023	0.0900	0.0900	0.0900	0.0900	0.0900	-
Apr 11, 2023	0.0900	0.0900	0.0900	0.0900	0.0900	-
Apr 10, 2023	0.0900	0.0900	0.0900	0.0900	0.0900	-
Apr 06, 2023	0.0150	0.0150	0.0150	0.0150	0.0150	-
Apr 05, 2023	0.0150	0.0150	0.0150	0.0150	0.0150	-
Apr 04, 2023	0.0150	0.0150	0.0150	0.0150	0.0150	-
Apr 03, 2023	0.0150	0.0150	0.0150	0.0150	0.0150	-
Mar 31, 2023	0.0150	0.0150	0.0150	0.0150	0.0150	-
Mar 30, 2023	0.0150	0.0150	0.0150	0.0150	0.0150	-
Mar 29, 2023	0.0150	0.0150	0.0150	0.0150	0.0150	-
Mar 28, 2023	0.0150	0.0150	0.0150	0.0150	0.0150	-
Mar 27, 2023	0.0150	0.0150	0.0150	0.0150	0.0150	-
Mar 24, 2023	0.0150	0.0150	0.0150	0.0150	0.0150	-
Mar 23, 2023	0.0150	0.0150	0.0150	0.0150	0.0150	-
Mar 22, 2023	0.0150	0.0150	0.0150	0.0150	0.0150	-
Mar 21, 2023	0.0150	0.0150	0.0150	0.0150	0.0150	-
Mar 20, 2023	0.0150	0.0150	0.0150	0.0150	0.0150	-
Mar 17, 2023	0.0150	0.0150	0.0150	0.0150	0.0150	-
Mar 16, 2023	0.0150	0.0150	0.0150	0.0150	0.0150	-
Mar 15, 2023	0.0150	0.0150	0.0150	0.0150	0.0150	-
Mar 14, 2023	0.0150	0.0150	0.0150	0.0150	0.0150	-
Mar 13, 2023	0.0150	0.0150	0.0150	0.0150	0.0150	-
Mar 10, 2023	0.0150	0.0150	0.0150	0.0150	0.0150	-
Mar 09, 2023	0.0150	0.0150	0.0150	0.0150	0.0150	-
Mar 08, 2023	0.0150	0.0150	0.0150	0.0150	0.0150	-
Mar 07, 2023	0.0150	0.0150	0.0150	0.0150	0.0150	-
Mar 06, 2023	0.0150	0.0150	0.0150	0.0150	0.0150	-
Mar 03, 2023	0.0150	0.0150	0.0150	0.0150	0.0150	20,000
Mar 02, 2023	0.0100	0.0100	0.0100	0.0100	0.0100	-
Mar 01, 2023	0.0150	0.0200	0.0100	0.0100	0.0100	246,000
Feb 28, 2023	0.0100	0.0100	0.0100	0.0100	0.0100	-
Feb 27, 2023	0.0100	0.0100	0.0100	0.0100	0.0100	15,000
Feb 24, 2023	0.0150	0.0150	0.0100	0.0100	0.0100	243,000
Feb 23, 2023	0.0100	0.0100	0.0100	0.0100	0.0100	8,000
Feb 22, 2023	0.0200	0.0200	0.0200	0.0200	0.0200	-
Feb 21, 2023	0.0150	0.0200	0.0100	0.0200	0.0200	81,000
Feb 17, 2023	0.0150	0.0150	0.0150	0.0150	0.0150	2,100
Feb 16, 2023	0.0150	0.0150	0.0150	0.0150	0.0150	14,000
Feb 15, 2023	0.0150	0.0150	0.0150	0.0150	0.0150	48,000
Feb 14, 2023	0.0150	0.0150	0.0150	0.0150	0.0150	44,000
Feb 13, 2023	0.0150	0.0150	0.0150	0.0150	0.0150	66,000
Feb 10, 2023	0.0100	0.0150	0.0100	0.0150	0.0150	44,000
Feb 09, 2023	0.0150	0.0150	0.0150	0.0150	0.0150	316,000
Feb 08, 2023	0.0150	0.0150	0.0150	0.0150	0.0150	10,000
Feb 07, 2023	0.0150	0.0150	0.0150	0.0150	0.0150	-
Feb 06, 2023	0.0150	0.0150	0.0150	0.0150	0.0150	61,000
Feb 03, 2023	0.0150	0.0150	0.0150	0.0150	0.0150	5,500
Feb 02, 2023	0.0200	0.0200	0.0150	0.0150	0.0150	163,600
Feb 01, 2023	0.0150	0.0150	0.0150	0.0150	0.0150	853,000
Jan 31, 2023	0.0150	0.0150	0.0150	0.0150	0.0150	432,700
Jan 30, 2023	0.0200	0.0200	0.0150	0.0150	0.0150	54,000
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
Close price adjusted for splits.*Adjusted close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...