NVX.V - NV Gold Corporation

TSXV - TSXV Delayed Price. Currency in CAD
DateOpenHighLowClose*Adj Close**Volume
Oct. 16, 20190.18000.20000.18000.20000.200013,000
Oct. 15, 20190.22000.22000.21000.21000.21007,500
Oct. 11, 20190.19000.19000.19000.19000.190045,500
Oct. 10, 20190.20000.20000.20000.20000.20007,500
Oct. 09, 20190.20000.20000.20000.20000.20005,100
Oct. 08, 20190.18500.20500.18500.19500.195095,500
Oct. 07, 20190.18500.18500.18500.18500.185018,000
Oct. 04, 20190.17000.17000.17000.17000.170025,200
Oct. 03, 20190.18000.18500.18000.18500.185013,000
Oct. 02, 20190.17500.18000.17000.17000.170033,000
Oct. 01, 20190.18000.18000.17500.17500.17508,500
Sep. 30, 20190.18000.18000.17500.17500.175050,500
Sep. 27, 20190.19000.19000.18000.18500.185013,400
Sep. 26, 20190.20000.20000.20000.20000.200035,000
Sep. 25, 20190.19000.19500.19000.19500.195044,700
Sep. 24, 20190.18500.19500.18000.18500.185038,500
Sep. 23, 20190.18000.20000.17500.17500.175092,000
Sep. 20, 20190.17500.17500.17500.17500.175013,000
Sep. 19, 20190.17500.17500.17500.17500.175014,500
Sep. 18, 20190.17500.17500.17500.17500.1750-
Sep. 17, 20190.18000.19000.17500.17500.175036,500
Sep. 16, 20190.18500.18500.18500.18500.18503,000
Sep. 13, 20190.17500.18000.17500.18000.180019,000
Sep. 12, 20190.18000.18000.18000.18000.180021,000
Sep. 11, 20190.18500.18500.18000.18000.18007,700
Sep. 10, 20190.19000.19000.17500.18000.180096,700
Sep. 09, 20190.19000.19000.18500.19000.190024,500
Sep. 06, 20190.19000.19500.19000.19000.190019,000
Sep. 05, 20190.18000.18000.18000.18000.180068,000
Sep. 04, 20190.22500.22500.17000.17000.1700201,200
Sep. 03, 20190.22000.22500.22000.22500.22506,000
Aug. 30, 20190.22000.22000.20500.21500.2150144,300
Aug. 29, 20190.22000.24000.19000.22000.2200188,100
Aug. 28, 20190.23000.23000.21500.21500.215027,000
Aug. 27, 20190.24500.24500.21500.21500.215069,200
Aug. 26, 20190.23500.24500.23000.24000.240096,400
Aug. 23, 20190.23000.29000.23000.25000.2500191,900
Aug. 22, 20190.23000.23000.22000.22000.220020,000
Aug. 21, 20190.24500.24500.22500.23000.230033,500
Aug. 20, 20190.17500.23500.17500.23500.2350329,000
Aug. 19, 20190.17000.17500.17000.17500.175031,000
Aug. 16, 20190.17000.17000.17000.17000.17008,000
Aug. 15, 20190.17500.17500.15000.15500.155077,400
Aug. 14, 20190.17500.17500.15000.15500.155077,400
Aug. 13, 20190.18000.18000.17000.17000.170029,600
Aug. 12, 20190.17000.17500.17000.17500.175075,500
Aug. 09, 20190.18000.19000.16000.16500.1650403,800
Aug. 08, 20190.17000.18000.17000.17500.1750244,600
Aug. 07, 20190.15000.16500.14500.16500.1650149,800
Aug. 06, 20190.13500.14500.13500.14500.145033,500
Aug. 02, 20190.14500.14500.13000.14500.14506,000
Aug. 01, 20190.14500.14500.13000.14500.145025,000
Jul. 31, 20190.14500.14500.13000.14500.145039,500
Jul. 30, 20190.14500.14500.13000.14500.145039,500
Jul. 29, 20190.14000.14000.14000.14000.14001,500
Jul. 26, 20190.14000.14500.14000.14500.145022,000
Jul. 25, 20190.13500.14500.13000.13500.1350216,500
Jul. 24, 20190.15500.15500.13000.13000.1300169,000
Jul. 23, 20190.15000.15500.15000.15500.1550135,500
Jul. 22, 20190.15500.16000.15500.15500.1550136,500
Jul. 19, 20190.15000.15500.15000.15000.1500111,700
Jul. 18, 20190.13000.16000.13000.16000.1600145,500
Jul. 17, 20190.12500.13000.12000.13000.130078,000
Jul. 16, 20190.12500.12500.12500.12500.125011,000
Jul. 15, 20190.13500.13500.13500.13500.135017,500
Jul. 12, 20190.13500.13500.13000.13000.130015,000
Jul. 11, 20190.13500.13500.13000.13000.130015,000
Jul. 10, 20190.13500.13500.12500.13500.135032,500
Jul. 09, 20190.13500.13500.13500.13500.13501,100
Jul. 08, 20190.13500.13500.13500.13500.13504,000
Jul. 05, 20190.13500.13500.13500.13500.13504,500
Jul. 04, 20190.13000.13000.13000.13000.130012,500
Jul. 03, 20190.13500.13500.11500.11500.115040,500
Jul. 02, 20190.13500.13500.13000.13500.135027,000
Jun. 28, 20190.13500.13500.13500.13500.135011,500
Jun. 27, 20190.14000.14000.13500.13500.13506,000
Jun. 26, 20190.14000.14000.13500.13500.135029,500
Jun. 25, 20190.16000.16000.14000.14000.140060,100
Jun. 24, 20190.17000.17000.17000.17000.170013,000
Jun. 21, 20190.17000.17000.17000.17000.170023,600
Jun. 20, 20190.17000.17000.15000.15000.150038,000
Jun. 19, 20190.14000.14000.14000.14000.1400-
Jun. 18, 20190.15000.15000.14000.14000.1400150,000
Jun. 17, 20190.14500.14500.14500.14500.1450-
Jun. 14, 20190.14500.14500.14500.14500.1450-
Jun. 13, 20190.16000.16000.14500.14500.14506,000
Jun. 12, 20190.16000.16000.16000.16000.1600-
Jun. 11, 20190.16000.16000.16000.16000.1600-
Jun. 10, 20190.16000.16000.16000.16000.16002,100
Jun. 07, 20190.17000.17000.17000.17000.1700-
Jun. 06, 20190.17000.17000.17000.17000.1700-
Jun. 05, 20190.17000.17000.17000.17000.17001,700
Jun. 04, 20190.17000.17000.17000.17000.170017,000
Jun. 03, 20190.17000.17000.17000.17000.170021,000
May 31, 20190.16000.16000.16000.16000.160026,000
May 30, 20190.13500.13500.13500.13500.1350-
May 29, 20190.13500.13500.13500.13500.1350-
May 28, 20190.13500.13500.13500.13500.13503,000
May 27, 20190.14500.14500.14500.14500.1450-
May 24, 20190.14500.14500.14500.14500.1450-
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...