NV Gold Corp (TSV: NVX )

0.1500 CAD UNCHANGED
Streaming Delayed Price Updated: 3:23 PM EST, Dec 8, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2019 0.1600 0.1600 0.1600 0.1600 10,000 +0.01(+3.23%)
Oct 30, 2019 0.1450 0.1550 0.1450 0.1550 51,500 +0.01(+6.90%)
Oct 29, 2019 0.1700 0.1700 0.1450 0.1450 88,500 -0.03(-14.71%)
Oct 28, 2019 0.1700 0.1700 0.1700 0.1700 47,500 -0.00(-2.86%)
Oct 25, 2019 0.1750 0.1800 0.1750 0.1750 75,757 -0.01(-2.78%)
Oct 24, 2019 0.1850 0.1850 0.1800 0.1800 20,999 +0.00(+0.00%)
Oct 22, 2019 0.1800 0.1800 0.1800 0 -0.01(-2.70%)
Oct 21, 2019 0.1900 0.1900 0.1850 0.1850 14,000 -0.02(-9.76%)
Oct 18, 2019 0.2050 0.2050 0.2050 0.2050 1,000 +0.00(+0.00%)
Oct 17, 2019 0.1850 0.2050 0.1800 0.2050 99,500 +0.00(+2.50%)
Oct 16, 2019 0.1800 0.2000 0.1800 0.2000 13,000 -0.01(-4.76%)
Oct 15, 2019 0.2200 0.2200 0.2100 0.2100 7,500 +0.02(+10.53%)
Oct 11, 2019 0.1900 0.1900 0.1900 0 -0.01(-5.00%)
Oct 10, 2019 0.2000 0.2000 0.2000 0.2000 7,500 +0.00(+0.00%)
Oct 09, 2019 0.2000 0.2000 0.2000 0.2000 5,079 +0.01(+2.56%)
Oct 08, 2019 0.1850 0.2050 0.1850 0.1950 95,500 +0.01(+5.41%)
Oct 07, 2019 0.1850 0.1850 0.1850 0.1850 18,000 +0.01(+8.82%)
Oct 04, 2019 0.1700 0.1700 0.1700 0.1700 25,230 -0.01(-8.11%)
Oct 03, 2019 0.1800 0.1850 0.1800 0.1850 13,000 +0.01(+8.82%)
Oct 02, 2019 0.1750 0.1800 0.1700 0.1700 33,000 -0.00(-2.86%)
Oct 01, 2019 0.1800 0.1800 0.1750 0.1750 8,500 +0.00(+0.00%)
Sep 30, 2019 0.1800 0.1800 0.1750 0.1750 50,500 -0.01(-5.41%)
Sep 27, 2019 0.1900 0.1900 0.1800 0.1850 13,438 -0.02(-7.50%)
Sep 26, 2019 0.2000 0.2000 0.2000 0.2000 35,000 +0.01(+2.56%)
Sep 25, 2019 0.1900 0.1950 0.1900 0.1950 44,699 +0.01(+5.41%)
Sep 24, 2019 0.1850 0.1950 0.1800 0.1850 38,500 +0.01(+5.71%)
Sep 23, 2019 0.1800 0.2000 0.1750 0.1750 92,000 +0.00(+0.00%)
Sep 20, 2019 0.1750 0.1750 0.1750 0.1750 13,000 +0.00(+0.00%)
Sep 19, 2019 0.1750 0.1750 0.1750 0.1750 14,500 +0.00(+0.00%)
Sep 17, 2019 0.1750 0.1750 0.1750 0 -0.01(-5.41%)
Sep 16, 2019 0.1850 0.1850 0.1850 0.1850 3,000 +0.01(+2.78%)
Sep 13, 2019 0.1750 0.1800 0.1750 0.1800 19,000 +0.00(+0.00%)
Sep 12, 2019 0.1800 0.1800 0.1800 0.1800 20,999 +0.00(+0.00%)
Sep 11, 2019 0.1850 0.1850 0.1800 0.1800 7,665 +0.00(+0.00%)
Sep 10, 2019 0.1900 0.1900 0.1750 0.1800 96,700 -0.01(-5.26%)
Sep 09, 2019 0.1900 0.1900 0.1850 0.1900 24,500 +0.00(+0.00%)
Sep 06, 2019 0.1900 0.1950 0.1900 0.1900 19,000 +0.01(+5.56%)
Sep 05, 2019 0.1800 0.1800 0.1800 0.1800 68,000 +0.01(+5.88%)
Sep 04, 2019 0.2250 0.2250 0.1700 0.1700 201,225 -0.05(-24.44%)
Sep 03, 2019 0.2200 0.2250 0.2200 0.2250 6,000 +0.01(+4.65%)
Aug 30, 2019 0.2150 0.2150 0.2150 0 -0.01(-2.27%)
Aug 29, 2019 0.2200 0.2400 0.1900 0.2200 188,050 +0.01(+2.33%)
Aug 28, 2019 0.2300 0.2300 0.2150 0.2150 27,000 +0.00(+0.00%)
Aug 27, 2019 0.2450 0.2450 0.2150 0.2150 69,200 -0.02(-10.42%)
Aug 26, 2019 0.2350 0.2450 0.2300 0.2400 96,400 -0.01(-4.00%)
Aug 23, 2019 0.2300 0.2900 0.2300 0.2500 191,900 +0.03(+13.64%)
Aug 22, 2019 0.2300 0.2300 0.2200 0.2200 20,000 -0.01(-4.35%)
Aug 21, 2019 0.2450 0.2450 0.2250 0.2300 33,500 -0.00(-2.13%)
Aug 20, 2019 0.1750 0.2350 0.1750 0.2350 328,950 +0.06(+34.29%)
Aug 19, 2019 0.1700 0.1750 0.1700 0.1750 31,000 +0.00(+2.94%)
Aug 16, 2019 0.1700 0.1700 0.1700 0.1700 8,000 +0.02(+9.68%)
Aug 14, 2019 0.1550 0.1550 0.1550 0 -0.02(-8.82%)
Aug 13, 2019 0.1800 0.1800 0.1700 0.1700 29,600 -0.00(-2.86%)
Aug 12, 2019 0.1700 0.1750 0.1700 0.1750 75,500 +0.01(+6.06%)
Aug 09, 2019 0.1800 0.1900 0.1600 0.1650 403,800 -0.01(-5.71%)
Aug 08, 2019 0.1650 0.1800 0.1650 0.1750 244,600 +0.01(+6.06%)
Aug 07, 2019 0.1450 0.1650 0.1450 0.1650 149,800 +0.02(+13.79%)
Aug 06, 2019 0.1450 0.1450 0.1350 0.1450 33,500 +0.00(+0.00%)
Aug 02, 2019 0.1450 0.1450 0.1450 0 +0.00(+0.00%)
Aug 01, 2019 0.1450 0.1450 0.1450 0.1450 25,000 +0.00(+0.00%)
Jul 30, 2019 0.1450 0.1450 0.1450 0 +0.00(+3.57%)
Jul 29, 2019 0.1400 0.1400 0.1400 0.1400 1,500 -0.00(-3.45%)
Jul 26, 2019 0.1400 0.1450 0.1400 0.1450 22,000 +0.01(+7.41%)
Jul 25, 2019 0.1350 0.1450 0.1300 0.1350 216,500 +0.01(+3.85%)
Jul 24, 2019 0.1550 0.1550 0.1300 0.1300 169,000 -0.02(-16.13%)
Jul 23, 2019 0.1500 0.1550 0.1500 0.1550 135,500 +0.00(+0.00%)
Jul 22, 2019 0.1550 0.1600 0.1550 0.1550 136,500 +0.01(+3.33%)
Jul 19, 2019 0.1500 0.1550 0.1500 0.1500 111,700 -0.01(-6.25%)
Jul 18, 2019 0.1300 0.1600 0.1300 0.1600 145,500 +0.03(+23.08%)
Jul 17, 2019 0.1250 0.1300 0.1200 0.1300 78,000 +0.01(+4.00%)
Jul 16, 2019 0.1250 0.1250 0.1250 0.1250 11,000 -0.01(-7.41%)
Jul 15, 2019 0.1350 0.1350 0.1350 0.1350 17,500 +0.01(+3.85%)
Jul 11, 2019 0.1300 0.1300 0.1300 0 -0.01(-3.70%)
Jul 10, 2019 0.1350 0.1350 0.1250 0.1350 32,500 +0.00(+0.00%)
Jul 09, 2019 0.1350 0.1350 0.1350 0.1350 1,100 +0.00(+0.00%)
Jul 08, 2019 0.1350 0.1350 0.1350 0.1350 4,000 +0.00(+0.00%)
Jul 05, 2019 0.1350 0.1350 0.1350 0.1350 4,500 +0.01(+3.85%)
Jul 04, 2019 0.1300 0.1300 0.1300 0.1300 12,500 +0.01(+13.04%)
Jul 03, 2019 0.1350 0.1350 0.1150 0.1150 40,500 -0.02(-14.81%)
Jul 02, 2019 0.1350 0.1350 0.1300 0.1350 27,000 +0.00(+0.00%)
Jun 28, 2019 0.1350 0.1350 0.1350 0 +0.00(+0.00%)
Jun 27, 2019 0.1400 0.1400 0.1350 0.1350 6,000 +0.00(+0.00%)
Jun 26, 2019 0.1400 0.1400 0.1350 0.1350 29,500 -0.01(-3.57%)
Jun 25, 2019 0.1600 0.1600 0.1400 0.1400 60,052 -0.03(-17.65%)
Jun 24, 2019 0.1700 0.1700 0.1700 0.1700 13,000 +0.00(+0.00%)
Jun 21, 2019 0.1700 0.1700 0.1700 0.1700 23,599 +0.02(+13.33%)
Jun 20, 2019 0.1700 0.1700 0.1500 0.1500 38,000 +0.01(+7.14%)
Jun 18, 2019 0.1400 0.1400 0.1400 0 -0.00(-3.45%)
Jun 13, 2019 0.1450 0.1450 0.1450 0 -0.02(-9.38%)
Jun 11, 2019 0.1600 0.1600 0.1600 0 +0.00(+0.00%)
Jun 10, 2019 0.1600 0.1600 0.1600 0.1600 2,080 -0.01(-5.88%)
Jun 05, 2019 0.1700 0.1700 0.1700 0 +0.00(+0.00%)
Jun 04, 2019 0.1700 0.1700 0.1700 0.1700 17,000 +0.00(+0.00%)
Jun 03, 2019 0.1700 0.1700 0.1700 0.1700 20,999 +0.01(+6.25%)
May 31, 2019 0.1600 0.1600 0.1600 0.1600 26,000 +0.02(+18.52%)
May 28, 2019 0.1350 0.1350 0.1350 0 -0.01(-6.90%)
May 23, 2019 0.1450 0.1450 0.1450 0 +0.00(+3.57%)
May 22, 2019 0.1400 0.1400 0.1400 0.1400 4,000 -0.01(-6.67%)
May 17, 2019 0.1500 0.1500 0.1500 0 -0.01(-6.25%)
May 16, 2019 0.1600 0.1600 0.1600 0.1600 15,000 +0.00(+0.00%)
May 15, 2019 0.1500 0.1600 0.1500 0.1600 104,000 +0.01(+6.67%)
May 14, 2019 0.1600 0.1600 0.1500 0.1500 9,500 +0.00(+0.00%)
May 10, 2019 0.1500 0.1500 0.1500 0 +0.00(+0.00%)
May 09, 2019 0.1500 0.1500 0.1500 0.1500 500 +0.00(+0.00%)
May 08, 2019 0.1500 0.1500 0.1500 0.1500 5,000 -0.01(-6.25%)
May 06, 2019 0.1600 0.1600 0.1600 0 +0.00(+0.00%)
May 01, 2019 0.1600 0.1600 0.1600 0 +0.00(+0.00%)
Apr 30, 2019 0.1400 0.1600 0.1400 0.1600 76,000 +0.02(+14.29%)
Apr 29, 2019 0.1400 0.1400 0.1400 0.1400 8,000 -0.01(-9.68%)
Apr 25, 2019 0.1550 0.1550 0.1550 0 +0.00(+0.00%)
Apr 23, 2019 0.1550 0.1550 0.1550 0 -0.01(-6.06%)
Apr 22, 2019 0.1650 0.1650 0.1650 0.1650 1,000 +0.01(+6.45%)
Apr 18, 2019 0.1550 0.1550 0.1550 0 +0.00(+0.00%)
Apr 17, 2019 0.1550 0.1550 0.1550 0.1550 22,000 +0.01(+3.33%)
Apr 16, 2019 0.1550 0.1550 0.1500 0.1500 16,200 -0.01(-3.23%)
Apr 15, 2019 0.1550 0.1550 0.1550 0.1550 1,900 +0.00(+0.00%)
Apr 12, 2019 0.1550 0.1550 0.1550 0.1550 20,500 +0.01(+3.33%)
Apr 11, 2019 0.1500 0.1500 0.1500 0.1500 700 -0.01(-3.23%)
Apr 10, 2019 0.1550 0.1550 0.1550 0.1550 50,000 +0.01(+3.33%)
Apr 09, 2019 0.1550 0.1550 0.1500 0.1500 35,000 -0.01(-3.23%)
Apr 08, 2019 0.1600 0.1600 0.1550 0.1550 88,999 +0.00(+0.00%)
Apr 05, 2019 0.1700 0.1700 0.1550 0.1550 27,000 -0.02(-8.82%)
Apr 04, 2019 0.1700 0.1700 0.1700 0.1700 1,000 +0.01(+6.25%)
Apr 03, 2019 0.1650 0.1650 0.1600 0.1600 87,000 +0.01(+6.67%)
Apr 01, 2019 0.1500 0.1500 0.1500 0 +0.01(+3.45%)
Mar 29, 2019 0.1400 0.1600 0.1400 0.1450 94,500 +0.00(+0.00%)
Mar 28, 2019 0.1600 0.1600 0.1450 0.1450 11,300 -0.01(-3.33%)
Mar 27, 2019 0.1500 0.1550 0.1500 0.1500 45,500 -0.01(-6.25%)
Mar 26, 2019 0.1650 0.1650 0.1550 0.1600 42,500 +0.00(+0.00%)
Mar 25, 2019 0.1650 0.1650 0.1400 0.1600 213,696 +0.01(+6.67%)
Mar 22, 2019 0.1500 0.1500 0.1400 0.1500 62,500 +0.02(+15.38%)
Mar 21, 2019 0.1200 0.1300 0.1050 0.1300 140,000 +0.01(+8.33%)
Mar 20, 2019 0.1300 0.1300 0.1200 0.1200 28,875 -0.01(-7.69%)
Mar 19, 2019 0.1300 0.1300 0.1300 0.1300 8,500 -0.01(-3.70%)
Mar 18, 2019 0.1350 0.1350 0.1350 0.1350 18,000 +0.00(+0.00%)
Mar 14, 2019 0.1350 0.1350 0.1350 0 +0.00(+0.00%)
Mar 13, 2019 0.1350 0.1450 0.1350 0.1350 18,500 -0.01(-3.57%)
Mar 11, 2019 0.1400 0.1400 0.1400 0 +0.00(+0.00%)
Mar 07, 2019 0.1400 0.1400 0.1400 0 +0.00(+0.00%)
Mar 06, 2019 0.1450 0.1450 0.1400 0.1400 100,105 -0.01(-6.67%)
Mar 04, 2019 0.1500 0.1500 0.1500 0 +0.00(+0.00%)
Mar 01, 2019 0.1350 0.1500 0.1350 0.1500 47,500 +0.01(+7.14%)
Feb 28, 2019 0.1400 0.1450 0.1400 0.1400 20,500 -0.00(-3.45%)
Feb 27, 2019 0.1450 0.1450 0.1450 0.1450 9,500 +0.00(+0.00%)
Feb 26, 2019 0.1500 0.1500 0.1450 0.1450 4,500 -0.03(-17.14%)
Feb 25, 2019 0.1650 0.1750 0.1650 0.1750 20,000 +0.01(+6.06%)
Feb 22, 2019 0.1750 0.1750 0.1650 0.1650 16,875 +0.00(+0.00%)
Feb 21, 2019 0.1600 0.1650 0.1600 0.1650 72,900 +0.02(+10.00%)
Feb 20, 2019 0.1500 0.1500 0.1450 0.1500 10,119 -0.01(-6.25%)
Feb 19, 2019 0.1650 0.1650 0.1600 0.1600 23,600 +0.00(+0.00%)
Feb 15, 2019 0.1600 0.1600 0.1600 0 +0.01(+3.23%)
Feb 14, 2019 0.1550 0.1550 0.1450 0.1550 36,500 -0.02(-8.82%)
Feb 12, 2019 0.1700 0.1700 0.1700 0 -0.01(-5.56%)
Feb 08, 2019 0.1800 0.1800 0.1800 0 +0.00(+0.00%)
Feb 07, 2019 0.1800 0.1800 0.1800 0.1800 61,000 +0.01(+9.09%)
Feb 06, 2019 0.1650 0.1650 0.1650 0.1650 1,000 +0.01(+6.45%)
Feb 05, 2019 0.1550 0.1550 0.1550 0.1550 7,800 +0.01(+6.90%)
Feb 04, 2019 0.1400 0.1450 0.1400 0.1450 20,500 -0.01(-3.33%)
Jan 31, 2019 0.1500 0.1500 0.1500 0 +0.00(+0.00%)
Jan 30, 2019 0.1550 0.1550 0.1500 0.1500 161,900 -0.03(-16.67%)
Jan 29, 2019 0.1800 0.1800 0.1800 0.1800 8,000 +0.02(+12.50%)
Jan 28, 2019 0.1600 0.1600 0.1600 0.1600 34,500 +0.00(+0.00%)
Jan 25, 2019 0.1600 0.1600 0.1600 0.1600 20,000 +0.02(+14.29%)
Jan 24, 2019 0.1450 0.1450 0.1350 0.1400 38,500 +0.00(+0.00%)
Jan 23, 2019 0.1550 0.1550 0.1400 0.1400 12,000 -0.01(-9.68%)
Jan 22, 2019 0.1550 0.1550 0.1550 0.1550 27,000 +0.01(+6.90%)
Jan 21, 2019 0.1700 0.1700 0.1450 0.1450 18,000 -0.05(-23.68%)
Jan 18, 2019 0.1900 0.1900 0.1800 0.1900 124,175 +0.02(+11.76%)
Jan 17, 2019 0.1600 0.1700 0.1600 0.1700 31,500 +0.03(+17.24%)
Jan 16, 2019 0.1500 0.1500 0.1450 0.1450 11,500 -0.01(-3.33%)
Jan 11, 2019 0.1500 0.1500 0.1500 0 -0.01(-3.23%)
Jan 10, 2019 0.1750 0.1750 0.1500 0.1550 65,000 -0.02(-11.43%)
Jan 09, 2019 0.1900 0.1900 0.1750 0.1750 76,000 +0.00(+0.00%)
Jan 08, 2019 0.1600 0.2000 0.1500 0.1750 206,375 +0.02(+16.67%)
Jan 07, 2019 0.1350 0.1500 0.1350 0.1500 88,500 +0.02(+15.38%)
Jan 03, 2019 0.1300 0.1300 0.1300 0 +0.01(+13.04%)
Jan 02, 2019 0.1150 0.1200 0.1150 0.1150 14,000 +0.00(+0.00%)
Dec 31, 2018 0.1150 0.1150 0.1150 0 +0.01(+15.00%)
Dec 24, 2018 0.1000 0.1000 0.1000 0 -0.01(-9.09%)
Dec 21, 2018 0.0950 0.1100 0.0950 0.1100 54,500 +0.01(+10.00%)
Dec 20, 2018 0.0900 0.1000 0.0900 0.1000 50,000 +0.01(+5.26%)
Dec 19, 2018 0.0950 0.0950 0.0950 0.0950 5,000 +0.01(+5.56%)
Dec 18, 2018 0.0900 0.0900 0.0900 0.0900 73,000 +0.01(+12.50%)
Dec 17, 2018 0.0800 0.0800 0.0800 0.0800 90,000 -0.01(-11.11%)
Dec 14, 2018 0.0900 0.0900 0.0900 0.0900 3,000 +0.01(+12.50%)
Dec 13, 2018 0.0750 0.0800 0.0750 0.0800 39,000 +0.00(+0.00%)
Dec 12, 2018 0.0800 0.0800 0.0800 0.0800 29,000 +0.00(+0.00%)
Dec 10, 2018 0.0800 0.0800 0.0800 0 -0.01(-5.88%)
Dec 06, 2018 0.0850 0.0850 0.0850 0 +0.00(+0.00%)
Dec 05, 2018 0.0850 0.0850 0.0850 0.0850 10,000 +0.01(+13.33%)
Dec 03, 2018 0.0750 0.0750 0.0750 0 +0.00(+0.00%)
Nov 29, 2018 0.0750 0.0750 0.0750 0 -0.01(-6.25%)
Nov 28, 2018 0.0800 0.0800 0.0800 0.0800 10,000 -0.01(-5.88%)
Nov 26, 2018 0.0850 0.0850 0.0850 0 +0.00(+0.00%)
Nov 22, 2018 0.0850 0.0850 0.0850 0 +0.01(+6.25%)
Nov 21, 2018 0.0850 0.0850 0.0800 0.0800 14,000 -0.01(-11.11%)
Nov 20, 2018 0.0900 0.0900 0.0900 0.0900 2,000 -0.01(-5.26%)
Nov 16, 2018 0.0950 0.0950 0.0950 0 +0.00(+0.00%)
Nov 15, 2018 0.0850 0.0950 0.0850 0.0950 72,500 +0.01(+11.76%)
Nov 14, 2018 0.0700 0.0850 0.0650 0.0850 82,945 +0.01(+6.25%)
Nov 13, 2018 0.0750 0.0800 0.0750 0.0800 16,485 +0.01(+6.67%)
Nov 12, 2018 0.0750 0.0750 0.0750 0.0750 1,000 +0.00(+0.00%)
Nov 08, 2018 0.0750 0.0750 0.0750 0 -0.01(-6.25%)
Nov 06, 2018 0.0800 0.0800 0.0800 0 +0.00(+0.00%)
Nov 05, 2018 0.0800 0.0800 0.0800 0.0800 50,000 +0.00(+0.00%)
Nov 02, 2018 0.0800 0.0800 0.0800 0.0800 45,000 +0.01(+6.67%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.