NV Gold Corp historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2024-03-04	0.200	0.200	0.200	0.200	0.200	500
2024-03-01	0.195	0.200	0.195	0.200	0.200	3,800
2024-02-29	0.150	0.150	0.150	0.150	0.150	0
2024-02-28	0.150	0.150	0.150	0.150	0.150	2,500
2024-02-27	0.015	0.015	0.015	0.015	0.150	400
2024-02-26	0.020	0.020	0.020	0.020	0.200	0
2024-02-23	0.020	0.020	0.020	0.020	0.200	0
2024-02-22	0.020	0.020	0.020	0.020	0.200	0
2024-02-21	0.020	0.020	0.020	0.020	0.200	0
2024-02-20	0.015	0.020	0.015	0.020	0.200	5,700
2024-02-16	0.020	0.020	0.015	0.015	0.150	4,500
2024-02-15	0.020	0.020	0.020	0.020	0.200	200
2024-02-14	0.020	0.020	0.020	0.020	0.200	28,300
2024-02-13	0.025	0.025	0.020	0.020	0.200	5,800
2024-02-12	0.020	0.020	0.020	0.020	0.200	1,200
2024-02-09	0.020	0.020	0.020	0.020	0.200	8,000
2024-02-08	0.020	0.020	0.020	0.020	0.200	900
2024-02-07	0.020	0.020	0.020	0.020	0.200	5,050
2024-02-06	0.015	0.020	0.015	0.020	0.200	410
2024-02-05	0.020	0.020	0.020	0.020	0.200	54,820
2024-02-02	0.025	0.025	0.020	0.020	0.200	2,750
2024-02-01	0.020	0.020	0.020	0.020	0.200	300
2024-01-31	0.020	0.020	0.020	0.020	0.200	0
2024-01-30	0.020	0.020	0.020	0.020	0.200	15,400
2024-01-29	0.025	0.025	0.025	0.025	0.250	10,000
2024-01-26	0.020	0.020	0.020	0.020	0.200	0
2024-01-25	0.020	0.020	0.020	0.020	0.200	15,900
2024-01-24	0.025	0.025	0.020	0.020	0.200	60,300
2024-01-23	0.020	0.020	0.020	0.020	0.200	6,300
2024-01-22	0.020	0.020	0.020	0.020	0.200	1,900
2024-01-19	0.025	0.025	0.025	0.025	0.250	2,380
2024-01-18	0.025	0.025	0.020	0.025	0.250	364,940
2024-01-17	0.025	0.025	0.020	0.020	0.200	15,720
2024-01-16	0.025	0.025	0.025	0.025	0.250	1,000
2024-01-15	0.025	0.025	0.025	0.025	0.250	0
2024-01-12	0.025	0.025	0.025	0.025	0.250	0
2024-01-11	0.025	0.025	0.025	0.025	0.250	3,700
2024-01-10	0.025	0.025	0.025	0.025	0.250	19,600
2024-01-09	0.025	0.030	0.025	0.030	0.300	8,400
2024-01-08	0.025	0.025	0.025	0.025	0.250	10,500
2024-01-05	0.025	0.025	0.025	0.025	0.250	12,200
2024-01-04	0.025	0.025	0.025	0.025	0.250	6,130
2024-01-03	0.025	0.025	0.025	0.025	0.250	15,350
2024-01-02	0.025	0.025	0.025	0.025	0.250	33,550
2023-12-29	0.025	0.025	0.020	0.025	0.250	132,600
2023-12-28	0.025	0.025	0.025	0.025	0.250	2,690
2023-12-27	0.025	0.025	0.020	0.020	0.200	6,640
2023-12-22	0.025	0.025	0.025	0.025	0.250	3,730
2023-12-21	0.030	0.030	0.020	0.025	0.250	330,600
2023-12-20	0.040	0.040	0.030	0.030	0.300	127,800
2023-12-19	0.040	0.040	0.040	0.040	0.400	0
2023-12-18	0.040	0.040	0.040	0.040	0.400	0
2023-12-15	0.035	0.040	0.035	0.040	0.400	3,930
2023-12-14	0.040	0.040	0.040	0.040	0.400	0
2023-12-13	0.035	0.040	0.035	0.040	0.400	1,940
2023-12-12	0.035	0.035	0.035	0.035	0.350	0
2023-12-11	0.035	0.035	0.035	0.035	0.350	350
2023-12-08	0.040	0.040	0.040	0.040	0.400	11,000
2023-12-07	0.040	0.040	0.040	0.040	0.400	0
2023-12-06	0.040	0.040	0.040	0.040	0.400	2,330

← NewerPage 12 of 21 · 1,255 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

No dividends on record.

Open, high, low and close are as traded (CAD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.