Canada markets closed

Naturally Splendid Enterprises Ltd. (NSP.V)

TSXV - TSXV Real Time Price. Currency in CAD
Add to watchlist
0.1000-0.0050 (-4.76%)
At close: 11:50AM EST
Time Period:
Dec 05, 2021 - Dec 05, 2022
Show:
Historical Prices
Frequency:
Daily
Currency in CADDownload
DateOpenHighLowClose*Adj Close**Volume
Dec 05, 20220.10000.10000.10000.10000.100012,054
Dec 02, 20220.10000.10500.10000.10500.10501,500
Dec 01, 20220.10000.10000.10000.10000.100044,900
Nov 30, 20220.10000.10500.10000.10000.100022,700
Nov 29, 20220.10500.10500.10500.10500.10509,000
Nov 28, 20220.11000.11000.11000.11000.110016,200
Nov 25, 20220.10500.11000.10500.11000.11003,000
Nov 24, 20220.10000.10500.10000.10000.100050,300
Nov 23, 20220.10500.11000.10500.11000.11003,000
Nov 22, 20220.10500.10500.10500.10500.10507,000
Nov 21, 20220.11000.11000.10500.10500.10503,700
Nov 18, 20220.11500.11500.11000.11000.11003,500
Nov 17, 20220.11500.11500.11500.11500.1150-
Nov 16, 20220.12000.12000.11500.11500.11505,300
Nov 15, 20220.12500.12500.12000.12000.12004,300
Nov 14, 20220.13000.13000.13000.13000.13003,300
Nov 11, 20220.13500.13500.13500.13500.13501,300
Nov 10, 20220.13500.13500.13500.13500.1350600
Nov 09, 20220.11000.13500.11000.13500.135036,100
Nov 08, 20220.10500.10500.10000.10500.105010,000
Nov 07, 20220.11500.11500.11000.11000.11005,500
Nov 04, 20220.11000.11000.11000.11000.1100500
Nov 03, 20220.11500.11500.10500.11500.115016,000
Nov 02, 20220.12500.12500.12500.12500.1250-
Nov 01, 20220.12500.12500.12500.12500.1250-
Oct 31, 20220.12500.12500.12000.12500.12505,600
Oct 28, 20220.13000.13000.12000.13000.130010,000
Oct 27, 20220.12000.13000.12000.13000.13005,500
Oct 26, 20220.11000.11000.11000.11000.1100-
Oct 25, 20220.10500.11000.10500.11000.11003,900
Oct 24, 20220.11500.11500.10000.11500.115012,300
Oct 21, 20220.10000.11000.10000.11000.1100107,500
Oct 20, 20220.09500.11500.09500.10000.100023,100
Oct 19, 20220.09000.09500.09000.09500.09504,000
Oct 18, 20220.09000.09500.09000.09500.09504,000
Oct 17, 20220.08500.08500.08500.08500.08502,500
Oct 14, 20220.08000.09000.08000.09000.090012,100
Oct 13, 20220.10000.10000.08500.08500.085029,900
Oct 12, 20220.11500.11500.11000.11000.110068,000
Oct 11, 20220.11500.11500.11500.11500.115035,200
Oct 07, 20220.13500.13500.13500.13500.1350800
Oct 06, 20220.12500.12500.11500.12500.125055,500
Oct 05, 20220.14500.14500.12000.13500.135058,700
Oct 04, 20220.14500.16000.14500.15500.15508,700
Oct 03, 20220.14000.14000.14000.14000.14003,700
Sept 30, 20220.14000.14000.14000.14000.1400-
Sept 29, 20220.14000.14000.14000.14000.140034,000
Sept 28, 20220.12000.16500.12000.14000.14008,800
Sept 27, 20220.16000.16500.12000.12000.120044,800
Sept 26, 20220.18000.18000.18000.18000.1800600
Sept 23, 20220.18500.18500.16000.17500.175019,400
Sept 22, 20220.17000.17000.15000.15000.15009,100
Sept 22, 20221:15 Stock Split
Sept 21, 20220.22500.22500.15000.15000.150013,260
Sept 20, 20220.22500.22500.15000.15000.150035,920
Sept 19, 20220.22500.22500.22500.22500.22507,447
Sept 16, 20220.22500.22500.22500.22500.2250333
Sept 15, 20220.22500.22500.22500.22500.22507,533
Sept 14, 20220.27000.30000.27000.30000.3000867
Sept 13, 20220.15000.30000.15000.30000.300057,200
Sept 12, 20220.22500.22500.22500.22500.2250667
Sept 09, 20220.22500.22500.15000.15000.15009,533
Sept 08, 20220.22500.22500.22500.22500.2250101,740
Sept 07, 20220.15000.15000.15000.15000.1500-
Sept 06, 20220.15000.15000.15000.15000.15001,033
Sept 02, 20220.22500.22500.22500.22500.2250-
Sept 01, 20220.22500.22500.22500.22500.2250-
Aug 31, 20220.22500.22500.22500.22500.225016,467
Aug 30, 20220.22500.22500.15000.15000.150020,767
Aug 29, 20220.22500.22500.22500.22500.22504,340
Aug 26, 20220.22500.22500.22500.22500.22505,413
Aug 25, 20220.15000.22500.15000.15000.15007,540
Aug 24, 20220.22500.22500.15000.15000.15009,820
Aug 23, 20220.15000.22500.15000.22500.225010,660
Aug 22, 20220.22500.22500.15000.15000.15003,367
Aug 19, 20220.22500.22500.15000.15000.15009,300
Aug 18, 20220.15000.15000.15000.15000.1500227
Aug 17, 20220.15000.15000.15000.15000.15004,833
Aug 16, 20220.15000.22500.15000.15000.150011,433
Aug 15, 20220.15000.22500.15000.15000.15005,807
Aug 12, 20220.22500.22500.22500.22500.22506,000
Aug 11, 20220.22500.22500.15000.22500.225019,067
Aug 10, 20220.22500.22500.15000.22500.225021,433
Aug 09, 20220.22500.22500.15000.22500.22506,833
Aug 08, 20220.22500.22500.22500.22500.22501,800
Aug 05, 20220.15000.22500.15000.22500.22501,200
Aug 04, 20220.15000.22500.15000.22500.22504,967
Aug 03, 20220.15000.22500.15000.22500.225015,667
Aug 02, 20220.22500.22500.22500.22500.22501,333
Jul 29, 20220.22500.22500.22500.22500.2250-
Jul 28, 20220.22500.22500.22500.22500.2250-
Jul 27, 20220.22500.22500.22500.22500.2250-
Jul 26, 20220.22500.22500.22500.22500.22507,220
Jul 25, 20220.22500.22500.22500.22500.22504,800
Jul 22, 20220.15000.22500.15000.15000.15005,207
Jul 21, 20220.22500.22500.22500.22500.225030,900
Jul 20, 20220.22500.22500.22500.22500.2250667
Jul 19, 20220.15000.15000.15000.15000.1500187
Jul 18, 20220.22500.22500.15000.22500.22501,340
Jul 15, 20220.15000.22500.15000.22500.22504,767
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...