EnviroGold Global Limited (NVRO.CN)
Canadian Sec - Canadian Sec Real Time Price. Currency in CAD
Add to watchlist
At close: 02:40PM EDT
Time Period:
Oct 07, 2023 - Oct 07, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in CADDownload
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| Oct 07, 2024 | 0.0750 | 0.0750 | 0.0700 | 0.0700 | 0.0700 | 19,000 |
| Oct 04, 2024 | 0.0700 | 0.0700 | 0.0700 | 0.0700 | 0.0700 | 19,000 |
| Oct 03, 2024 | 0.0750 | 0.0750 | 0.0700 | 0.0750 | 0.0750 | 13,300 |
| Oct 02, 2024 | 0.0700 | 0.0700 | 0.0700 | 0.0700 | 0.0700 | - |
| Oct 01, 2024 | 0.0700 | 0.0700 | 0.0700 | 0.0700 | 0.0700 | - |
| Sept 30, 2024 | 0.0700 | 0.0700 | 0.0700 | 0.0700 | 0.0700 | 2,000 |
| Sept 27, 2024 | 0.0700 | 0.0700 | 0.0700 | 0.0700 | 0.0700 | 2,000 |
| Sept 26, 2024 | 0.0700 | 0.0700 | 0.0700 | 0.0700 | 0.0700 | 1,000 |
| Sept 25, 2024 | 0.0700 | 0.0700 | 0.0700 | 0.0700 | 0.0700 | 6,200 |
| Sept 24, 2024 | 0.0750 | 0.0750 | 0.0750 | 0.0750 | 0.0750 | 8,000 |
| Sept 23, 2024 | 0.0750 | 0.0800 | 0.0700 | 0.0750 | 0.0750 | 48,269 |
| Sept 20, 2024 | 0.0700 | 0.0750 | 0.0650 | 0.0750 | 0.0750 | 76,000 |
| Sept 19, 2024 | 0.0550 | 0.0700 | 0.0550 | 0.0650 | 0.0650 | 210,200 |
| Sept 18, 2024 | 0.0500 | 0.0550 | 0.0500 | 0.0500 | 0.0500 | 63,000 |
| Sept 17, 2024 | 0.0500 | 0.0500 | 0.0450 | 0.0500 | 0.0500 | 92,500 |
| Sept 16, 2024 | 0.0450 | 0.0450 | 0.0450 | 0.0450 | 0.0450 | 1,000 |
| Sept 13, 2024 | 0.0450 | 0.0450 | 0.0450 | 0.0450 | 0.0450 | 34,300 |
| Sept 12, 2024 | 0.0450 | 0.0450 | 0.0450 | 0.0450 | 0.0450 | 10,350 |
| Sept 11, 2024 | 0.0450 | 0.0450 | 0.0450 | 0.0450 | 0.0450 | 18,000 |
| Sept 10, 2024 | 0.0450 | 0.0450 | 0.0450 | 0.0450 | 0.0450 | - |
| Sept 09, 2024 | 0.0450 | 0.0450 | 0.0450 | 0.0450 | 0.0450 | 12,000 |
| Sept 06, 2024 | 0.0450 | 0.0450 | 0.0400 | 0.0450 | 0.0450 | 30,000 |
| Sept 05, 2024 | 0.0450 | 0.0450 | 0.0350 | 0.0450 | 0.0450 | 275,000 |
| Sept 04, 2024 | 0.0400 | 0.0450 | 0.0400 | 0.0450 | 0.0450 | 88,000 |
| Sept 03, 2024 | 0.0400 | 0.0450 | 0.0400 | 0.0450 | 0.0450 | 72,000 |
| Aug 30, 2024 | 0.0450 | 0.0450 | 0.0450 | 0.0450 | 0.0450 | - |
| Aug 29, 2024 | 0.0350 | 0.0450 | 0.0350 | 0.0450 | 0.0450 | 2,334,000 |
| Aug 28, 2024 | 0.0400 | 0.0400 | 0.0400 | 0.0400 | 0.0400 | - |
| Aug 27, 2024 | 0.0400 | 0.0400 | 0.0400 | 0.0400 | 0.0400 | - |
| Aug 26, 2024 | 0.0400 | 0.0400 | 0.0400 | 0.0400 | 0.0400 | 101,000 |
| Aug 23, 2024 | 0.0400 | 0.0400 | 0.0400 | 0.0400 | 0.0400 | 110,000 |
| Aug 22, 2024 | 0.0400 | 0.0400 | 0.0400 | 0.0400 | 0.0400 | 102,000 |
| Aug 21, 2024 | 0.0400 | 0.0400 | 0.0300 | 0.0400 | 0.0400 | 316,000 |
| Aug 20, 2024 | 0.0450 | 0.0450 | 0.0450 | 0.0450 | 0.0450 | - |
| Aug 19, 2024 | 0.0400 | 0.0450 | 0.0400 | 0.0450 | 0.0450 | 57,000 |
| Aug 16, 2024 | 0.0450 | 0.0450 | 0.0450 | 0.0450 | 0.0450 | 37,000 |
| Aug 15, 2024 | 0.0450 | 0.0450 | 0.0450 | 0.0450 | 0.0450 | - |
| Aug 14, 2024 | 0.0450 | 0.0450 | 0.0450 | 0.0450 | 0.0450 | - |
| Aug 13, 2024 | 0.0450 | 0.0450 | 0.0450 | 0.0450 | 0.0450 | 2,200 |
| Aug 12, 2024 | 0.0450 | 0.0450 | 0.0450 | 0.0450 | 0.0450 | 162,000 |
| Aug 09, 2024 | 0.0450 | 0.0450 | 0.0450 | 0.0450 | 0.0450 | 1,000 |
| Aug 08, 2024 | 0.0400 | 0.0400 | 0.0400 | 0.0400 | 0.0400 | 61,000 |
| Aug 07, 2024 | 0.0400 | 0.0400 | 0.0400 | 0.0400 | 0.0400 | 17,000 |
| Aug 06, 2024 | 0.0350 | 0.0400 | 0.0350 | 0.0400 | 0.0400 | 10,500 |
| Aug 02, 2024 | 0.0350 | 0.0400 | 0.0350 | 0.0400 | 0.0400 | 19,000 |
| Aug 01, 2024 | 0.0350 | 0.0400 | 0.0300 | 0.0400 | 0.0400 | 236,200 |
| Jul 31, 2024 | 0.0350 | 0.0350 | 0.0350 | 0.0350 | 0.0350 | - |
| Jul 30, 2024 | 0.0350 | 0.0350 | 0.0350 | 0.0350 | 0.0350 | 17,000 |
| Jul 29, 2024 | 0.0400 | 0.0400 | 0.0400 | 0.0400 | 0.0400 | - |
| Jul 26, 2024 | 0.0400 | 0.0400 | 0.0400 | 0.0400 | 0.0400 | - |
| Jul 25, 2024 | 0.0400 | 0.0400 | 0.0400 | 0.0400 | 0.0400 | - |
| Jul 24, 2024 | 0.0400 | 0.0400 | 0.0400 | 0.0400 | 0.0400 | - |
| Jul 23, 2024 | 0.0400 | 0.0400 | 0.0400 | 0.0400 | 0.0400 | - |
| Jul 22, 2024 | 0.0400 | 0.0400 | 0.0400 | 0.0400 | 0.0400 | - |
| Jul 19, 2024 | 0.0400 | 0.0400 | 0.0400 | 0.0400 | 0.0400 | - |
| Jul 18, 2024 | 0.0400 | 0.0400 | 0.0400 | 0.0400 | 0.0400 | 5,125 |
| Jul 17, 2024 | 0.0400 | 0.0400 | 0.0350 | 0.0400 | 0.0400 | 321,000 |
| Jul 16, 2024 | 0.0450 | 0.0500 | 0.0450 | 0.0450 | 0.0450 | 11,000 |
| Jul 15, 2024 | 0.0450 | 0.0450 | 0.0400 | 0.0450 | 0.0450 | 43,100 |
| Jul 12, 2024 | 0.0450 | 0.0450 | 0.0400 | 0.0400 | 0.0400 | 117,000 |
| Jul 11, 2024 | 0.0400 | 0.0450 | 0.0400 | 0.0450 | 0.0450 | 172,000 |
| Jul 10, 2024 | 0.0400 | 0.0400 | 0.0400 | 0.0400 | 0.0400 | 164,000 |
| Jul 09, 2024 | 0.0400 | 0.0400 | 0.0400 | 0.0400 | 0.0400 | 11,000 |
| Jul 08, 2024 | 0.0400 | 0.0400 | 0.0400 | 0.0400 | 0.0400 | 40,000 |
| Jul 05, 2024 | 0.0400 | 0.0400 | 0.0400 | 0.0400 | 0.0400 | 37,000 |
| Jul 04, 2024 | 0.0400 | 0.0400 | 0.0400 | 0.0400 | 0.0400 | - |
| Jul 03, 2024 | 0.0400 | 0.0400 | 0.0400 | 0.0400 | 0.0400 | 12,000 |
| Jul 02, 2024 | 0.0400 | 0.0400 | 0.0400 | 0.0400 | 0.0400 | 6,100 |
| Jun 28, 2024 | 0.0400 | 0.0450 | 0.0400 | 0.0450 | 0.0450 | 62,000 |
| Jun 27, 2024 | 0.0400 | 0.0450 | 0.0400 | 0.0400 | 0.0400 | 153,000 |
| Jun 26, 2024 | 0.0400 | 0.0400 | 0.0400 | 0.0400 | 0.0400 | 14,100 |
| Jun 25, 2024 | 0.0450 | 0.0450 | 0.0400 | 0.0400 | 0.0400 | 86,707 |
| Jun 24, 2024 | 0.0400 | 0.0400 | 0.0400 | 0.0400 | 0.0400 | - |
| Jun 21, 2024 | 0.0400 | 0.0400 | 0.0400 | 0.0400 | 0.0400 | 8,000 |
| Jun 20, 2024 | 0.0450 | 0.0450 | 0.0450 | 0.0450 | 0.0450 | 9,000 |
| Jun 19, 2024 | 0.0400 | 0.0400 | 0.0400 | 0.0400 | 0.0400 | 487,000 |
| Jun 18, 2024 | 0.0450 | 0.0450 | 0.0450 | 0.0450 | 0.0450 | 15,000 |
| Jun 17, 2024 | 0.0450 | 0.0450 | 0.0450 | 0.0450 | 0.0450 | 23,000 |
| Jun 14, 2024 | 0.0400 | 0.0450 | 0.0400 | 0.0450 | 0.0450 | 61,000 |
| Jun 13, 2024 | 0.0500 | 0.0500 | 0.0450 | 0.0450 | 0.0450 | 120,200 |
| Jun 12, 2024 | 0.0400 | 0.0450 | 0.0400 | 0.0450 | 0.0450 | 191,800 |
| Jun 11, 2024 | 0.0400 | 0.0400 | 0.0400 | 0.0400 | 0.0400 | - |
| Jun 10, 2024 | 0.0400 | 0.0400 | 0.0400 | 0.0400 | 0.0400 | 253,000 |
| Jun 07, 2024 | 0.0450 | 0.0450 | 0.0400 | 0.0400 | 0.0400 | 272,000 |
| Jun 06, 2024 | 0.0450 | 0.0450 | 0.0400 | 0.0400 | 0.0400 | 101,000 |
| Jun 05, 2024 | 0.0450 | 0.0450 | 0.0450 | 0.0450 | 0.0450 | 92,800 |
| Jun 04, 2024 | 0.0450 | 0.0500 | 0.0450 | 0.0450 | 0.0450 | 203,600 |
| Jun 03, 2024 | 0.0450 | 0.0450 | 0.0450 | 0.0450 | 0.0450 | 20,000 |
| May 31, 2024 | 0.0400 | 0.0500 | 0.0400 | 0.0450 | 0.0450 | 621,000 |
| May 30, 2024 | 0.0400 | 0.0400 | 0.0350 | 0.0400 | 0.0400 | 301,000 |
| May 29, 2024 | 0.0400 | 0.0450 | 0.0400 | 0.0450 | 0.0450 | 70,250 |
| May 28, 2024 | 0.0400 | 0.0450 | 0.0400 | 0.0450 | 0.0450 | 23,000 |
| May 27, 2024 | 0.0400 | 0.0450 | 0.0350 | 0.0450 | 0.0450 | 41,000 |
| May 24, 2024 | 0.0450 | 0.0450 | 0.0450 | 0.0450 | 0.0450 | 1,000 |
| May 23, 2024 | 0.0400 | 0.0450 | 0.0400 | 0.0450 | 0.0450 | 328,590 |
| May 22, 2024 | 0.0400 | 0.0400 | 0.0400 | 0.0400 | 0.0400 | 292,000 |
| May 21, 2024 | 0.0400 | 0.0400 | 0.0400 | 0.0400 | 0.0400 | 84,000 |
| May 17, 2024 | 0.0450 | 0.0450 | 0.0400 | 0.0450 | 0.0450 | 32,000 |
| May 16, 2024 | 0.0450 | 0.0450 | 0.0450 | 0.0450 | 0.0450 | - |
| May 15, 2024 | 0.0450 | 0.0450 | 0.0400 | 0.0450 | 0.0450 | 122,000 |
| *Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.