NV Gold Corp (TSV: NVX )

0.1850 CAD UNCHANGED
Streaming Delayed Price Updated: 3:59 PM EST, Dec 3, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 28, 2018 0.1500 0.1500 0.1350 0.1350 9,000 -0.02(-12.90%)
Sep 27, 2018 0.1600 0.1600 0.1550 0.1550 9,000 -0.03(-16.22%)
Sep 25, 2018 0.1850 0.1850 0.1850 0 +0.00(+0.00%)
Sep 24, 2018 0.1650 0.1850 0.1650 0.1850 65,325 +0.01(+8.82%)
Sep 21, 2018 0.1850 0.1850 0.1700 0.1700 5,500 +0.02(+13.33%)
Sep 20, 2018 0.1400 0.1700 0.1400 0.1500 32,500 +0.01(+7.14%)
Sep 18, 2018 0.1400 0.1400 0.1400 0 +0.01(+7.69%)
Sep 17, 2018 0.1450 0.1450 0.1300 0.1300 65,500 -0.01(-7.14%)
Sep 13, 2018 0.1400 0.1400 0.1400 0 -0.00(-3.45%)
Sep 12, 2018 0.1350 0.1450 0.1350 0.1450 37,000 +0.01(+7.41%)
Sep 11, 2018 0.1400 0.1400 0.1350 0.1350 73,300 -0.01(-10.00%)
Sep 10, 2018 0.1550 0.1550 0.1500 0.1500 11,600 -0.02(-9.09%)
Sep 07, 2018 0.1650 0.1650 0.1650 0.1650 2,500 +0.02(+10.00%)
Sep 05, 2018 0.1500 0.1500 0.1500 0 -0.02(-14.29%)
Sep 04, 2018 0.1850 0.1850 0.1700 0.1750 67,000 -0.03(-12.50%)
Aug 30, 2018 0.2000 0.2000 0.2000 0 +0.00(+0.00%)
Aug 28, 2018 0.2000 0.2000 0.2000 0 +0.00(+0.00%)
Aug 27, 2018 0.1800 0.2000 0.1800 0.2000 20,999 +0.03(+17.65%)
Aug 24, 2018 0.1700 0.1800 0.1700 0.1700 61,000 +0.00(+0.00%)
Aug 22, 2018 0.1700 0.1700 0.1700 0 +0.02(+13.33%)
Aug 21, 2018 0.1500 0.1500 0.1500 0.1500 1,000 +0.00(+0.00%)
Aug 20, 2018 0.1500 0.1500 0.1500 0.1500 15,000 +0.00(+0.00%)
Aug 17, 2018 0.1700 0.1700 0.1500 0.1500 32,500 -0.01(-6.25%)
Aug 16, 2018 0.1650 0.1700 0.1350 0.1600 192,600 -0.01(-3.03%)
Aug 15, 2018 0.1450 0.1700 0.1300 0.1650 94,315 +0.02(+10.00%)
Aug 14, 2018 0.1550 0.1550 0.1500 0.1500 15,200 -0.01(-3.23%)
Aug 13, 2018 0.1600 0.1600 0.1550 0.1550 1,500 -0.01(-6.06%)
Aug 10, 2018 0.1650 0.1650 0.1650 0.1650 2,500 +0.01(+3.13%)
Aug 09, 2018 0.1700 0.1700 0.1500 0.1600 24,000 -0.01(-5.88%)
Aug 08, 2018 0.1700 0.1700 0.1700 0.1700 3,500 +0.00(+0.00%)
Aug 07, 2018 0.1650 0.1700 0.1650 0.1700 4,500 +0.00(+0.00%)
Aug 03, 2018 0.1700 0.1700 0.1700 0 -0.00(-2.86%)
Aug 02, 2018 0.1700 0.1750 0.1700 0.1750 6,500 -0.02(-7.89%)
Aug 01, 2018 0.1900 0.1900 0.1900 0.1900 17,000 +0.01(+5.56%)
Jul 31, 2018 0.1800 0.1800 0.1800 0.1800 23,499 +0.00(+0.00%)
Jul 30, 2018 0.1700 0.1800 0.1650 0.1800 34,000 -0.02(-12.20%)
Jul 27, 2018 0.2000 0.2050 0.2000 0.2050 45,000 +0.00(+2.50%)
Jul 26, 2018 0.1700 0.2000 0.1600 0.2000 207,500 +0.03(+17.65%)
Jul 25, 2018 0.1850 0.1850 0.1650 0.1700 103,500 -0.01(-8.11%)
Jul 24, 2018 0.1900 0.1900 0.1850 0.1850 7,600 +0.00(+0.00%)
Jul 23, 2018 0.1850 0.1850 0.1850 0.1850 500 -0.01(-2.63%)
Jul 20, 2018 0.2000 0.2000 0.1850 0.1900 69,390 -0.02(-9.52%)
Jul 18, 2018 0.2100 0.2100 0.2100 0 -0.02(-6.67%)
Jul 17, 2018 0.2000 0.2250 0.2000 0.2250 14,100 +0.01(+2.27%)
Jul 16, 2018 0.2200 0.2200 0.2200 0.2200 23,000 +0.02(+7.32%)
Jul 13, 2018 0.2050 0.2050 0.2000 0.2050 4,500 -0.01(-4.65%)
Jul 12, 2018 0.2150 0.2150 0.2150 0.2150 3,000 +0.00(+0.00%)
Jul 11, 2018 0.2100 0.2150 0.2100 0.2150 20,025 +0.00(+0.00%)
Jul 10, 2018 0.2300 0.2300 0.2150 0.2150 30,000 -0.02(-10.42%)
Jul 09, 2018 0.2400 0.2400 0.2400 0.2400 10,650 -0.02(-5.88%)
Jul 05, 2018 0.2550 0.2550 0.2550 0 +0.05(+27.50%)
Jul 04, 2018 0.2000 0.2000 0.2000 0.2000 30,500 +0.00(+0.00%)
Jun 29, 2018 0.2000 0.2000 0.2000 0 +0.00(+0.00%)
Jun 28, 2018 0.1950 0.2000 0.1950 0.2000 125,500 +0.01(+5.26%)
Jun 27, 2018 0.2100 0.2150 0.1850 0.1900 89,550 -0.02(-9.52%)
Jun 26, 2018 0.2050 0.2100 0.2000 0.2100 67,000 +0.00(+0.00%)
Jun 25, 2018 0.2100 0.2100 0.2100 0.2100 3,500 +0.00(+0.00%)
Jun 22, 2018 0.2150 0.2150 0.2000 0.2100 90,500 +0.01(+5.00%)
Jun 21, 2018 0.2100 0.2200 0.2000 0.2000 79,619 -0.01(-6.98%)
Jun 20, 2018 0.2200 0.2250 0.2150 0.2150 35,102 -0.04(-14.00%)
Jun 19, 2018 0.2500 0.2500 0.2500 0.2500 830 +0.04(+16.28%)
Jun 18, 2018 0.2250 0.2300 0.2150 0.2150 44,600 -0.04(-14.00%)
Jun 15, 2018 0.2650 0.2650 0.2500 0.2500 3,000 -0.01(-3.85%)
Jun 14, 2018 0.2200 0.2800 0.2100 0.2600 67,200 +0.04(+18.18%)
Jun 13, 2018 0.2300 0.2300 0.2200 0.2200 11,500 -0.02(-8.33%)
Jun 12, 2018 0.2350 0.2400 0.2200 0.2400 57,300 -0.01(-4.00%)
Jun 11, 2018 0.2500 0.2500 0.2500 0.2500 22,500 -0.03(-12.28%)
Jun 08, 2018 0.2550 0.2850 0.2550 0.2850 7,800 +0.00(+1.79%)
Jun 07, 2018 0.2600 0.2800 0.2600 0.2800 2,200 +0.02(+5.66%)
Jun 06, 2018 0.2800 0.2900 0.2550 0.2650 10,168 +0.00(+0.00%)
Jun 05, 2018 0.2600 0.3000 0.2500 0.2650 29,706 -0.01(-1.85%)
Jun 04, 2018 0.3000 0.3100 0.2650 0.2700 31,500 -0.02(-6.90%)
Jun 01, 2018 0.2800 0.2900 0.2700 0.2900 85,600 +0.01(+5.45%)
May 31, 2018 0.2100 0.2750 0.2000 0.2750 314,340 +0.08(+37.50%)
May 30, 2018 0.1900 0.2050 0.1750 0.2000 185,450 +0.02(+11.11%)
May 29, 2018 0.1850 0.1850 0.1700 0.1800 214,711 -0.01(-2.70%)
May 28, 2018 0.2000 0.2100 0.1850 0.1850 132,635 -0.02(-7.50%)
May 25, 2018 0.2200 0.2200 0.2000 0.2000 190,307 +0.00(+0.00%)
May 24, 2018 0.2650 0.2700 0.1850 0.2000 1,397,984 -0.20(-50.00%)
May 23, 2018 0.4000 0.4000 0.3750 0.4000 57,107 -0.02(-4.76%)
May 22, 2018 0.4200 0.4950 0.4200 0.4200 53,550 +0.00(+0.00%)
May 18, 2018 0.4200 0.4200 0.4200 0 +0.05(+13.51%)
May 17, 2018 0.3750 0.3800 0.3650 0.3700 66,200 +0.01(+2.78%)
May 16, 2018 0.4400 0.4400 0.3600 0.3600 120,273 -0.07(-16.28%)
May 15, 2018 0.4850 0.4850 0.4250 0.4300 94,415 -0.03(-6.52%)
May 14, 2018 0.4800 0.5000 0.4600 0.4600 71,400 -0.04(-8.00%)
May 11, 2018 0.5000 0.5000 0.4800 0.5000 39,178 -0.01(-1.96%)
May 10, 2018 0.4900 0.5300 0.4900 0.5100 48,000 +0.02(+3.03%)
May 09, 2018 0.4950 0.4950 0.4900 0.4950 46,450 +0.00(+0.00%)
May 08, 2018 0.5200 0.5200 0.4900 0.4950 22,850 -0.03(-4.81%)
May 07, 2018 0.5500 0.5500 0.5200 0.5200 46,500 -0.03(-5.45%)
May 04, 2018 0.5700 0.5700 0.5500 0.5500 37,650 +0.00(+0.00%)
May 03, 2018 0.5800 0.5800 0.5400 0.5500 48,910 +0.00(+0.00%)
May 02, 2018 0.5900 0.5900 0.5400 0.5500 54,350 +0.01(+1.85%)
May 01, 2018 0.5400 0.5800 0.5300 0.5400 52,450 +0.00(+0.00%)
Apr 30, 2018 0.5400 0.5400 0.5000 0.5400 88,400 -0.01(-1.82%)
Apr 27, 2018 0.5500 0.5600 0.5400 0.5500 54,808 +0.00(+0.00%)
Apr 26, 2018 0.5000 0.5500 0.4750 0.5500 187,050 +0.06(+12.24%)
Apr 25, 2018 0.5400 0.5400 0.4900 0.4900 158,708 -0.05(-9.26%)
Apr 24, 2018 0.5900 0.6000 0.5400 0.5400 200,600 -0.01(-1.82%)
Apr 23, 2018 0.6100 0.6100 0.5500 0.5500 110,650 -0.09(-14.06%)
Apr 20, 2018 0.7800 0.7800 0.6100 0.6400 311,870 -0.10(-13.51%)
Apr 19, 2018 0.5300 0.8000 0.5200 0.7400 576,630 +0.22(+42.31%)
Apr 18, 2018 0.4350 0.5200 0.4350 0.5200 108,300 +0.08(+16.85%)
Apr 17, 2018 0.4400 0.4500 0.4300 0.4450 62,590 +0.02(+3.49%)
Apr 16, 2018 0.4850 0.4850 0.4300 0.4300 97,665 -0.04(-8.51%)
Apr 13, 2018 0.4450 0.4850 0.4400 0.4700 131,800 +0.01(+2.17%)
Apr 12, 2018 0.4600 0.4650 0.4250 0.4600 210,470 -0.03(-6.12%)
Apr 11, 2018 0.5600 0.6000 0.4550 0.4900 365,498 -0.10(-16.95%)
Apr 10, 2018 0.5600 0.6100 0.5400 0.5900 172,890 +0.03(+5.36%)
Apr 09, 2018 0.6200 0.6400 0.5300 0.5600 289,259 -0.07(-11.11%)
Apr 06, 2018 0.6400 0.6700 0.5900 0.6300 316,840 -0.06(-8.70%)
Apr 05, 2018 0.6500 0.7900 0.5700 0.6900 813,950 -0.15(-17.86%)
Apr 04, 2018 0.8800 0.9600 0.8000 0.8400 292,500 -0.05(-5.62%)
Apr 03, 2018 1.100 1.170 0.8200 0.8900 712,833 -0.13(-12.75%)
Apr 02, 2018 0.9900 1.100 0.9700 1.020 488,795 +0.07(+7.37%)
Mar 29, 2018 0.9500 0.9500 0.9500 0 +0.04(+4.40%)
Mar 28, 2018 0.7500 1.040 0.7500 0.9100 1,285,514 +0.18(+24.66%)
Mar 27, 2018 0.7100 0.7500 0.7100 0.7300 137,470 -0.01(-1.35%)
Mar 26, 2018 0.7600 0.7700 0.7300 0.7400 28,850 -0.01(-1.33%)
Mar 23, 2018 0.7600 0.7700 0.7000 0.7500 179,950 -0.01(-1.32%)
Mar 22, 2018 0.7900 0.7900 0.7400 0.7600 92,500 -0.06(-7.32%)
Mar 21, 2018 0.7400 0.8200 0.7000 0.8200 353,921 +0.07(+9.33%)
Mar 20, 2018 0.7600 0.8400 0.7500 0.7500 319,420 -0.05(-6.25%)
Mar 19, 2018 0.7000 0.8700 0.6900 0.8000 531,200 +0.06(+8.11%)
Mar 16, 2018 0.6900 0.7400 0.6600 0.7400 197,317 +0.04(+5.71%)
Mar 15, 2018 0.7400 0.7600 0.6400 0.7000 417,065 -0.08(-10.26%)
Mar 14, 2018 0.6100 0.8500 0.6100 0.7800 826,224 +0.17(+27.87%)
Mar 13, 2018 0.4900 0.7800 0.4300 0.6100 1,158,364 +0.07(+12.96%)
Mar 12, 2018 0.3000 0.6000 0.3000 0.5400 214,884 +0.24(+80.00%)
Mar 09, 2018 0.2900 0.3000 0.2900 0.3000 82,000 -0.02(-6.25%)
Mar 08, 2018 0.3200 0.3200 0.3200 0.3200 3,000 +0.00(+0.00%)
Mar 06, 2018 0.3200 0.3200 0.3200 0 +0.01(+3.23%)
Mar 05, 2018 0.2950 0.3100 0.2950 0.3100 106,000 +0.01(+3.33%)
Mar 02, 2018 0.3000 0.3000 0.3000 0.3000 5,000 +0.00(+0.00%)
Mar 01, 2018 0.2500 0.3300 0.2500 0.3000 203,800 +0.05(+20.00%)
Feb 28, 2018 0.2200 0.2500 0.2200 0.2500 25,400 +0.04(+19.05%)
Feb 27, 2018 0.2200 0.2200 0.2100 0.2100 25,500 +0.00(+0.00%)
Feb 23, 2018 0.2100 0.2100 0.2100 0 -0.03(-12.50%)
Feb 21, 2018 0.2400 0.2400 0.2400 0 +0.00(+0.00%)
Feb 16, 2018 0.2400 0.2400 0.2400 0 -0.04(-14.29%)
Feb 13, 2018 0.2800 0.2800 0.2800 0 +0.00(+0.00%)
Feb 06, 2018 0.2800 0.2800 0.2800 0 -0.01(-5.08%)
Jan 31, 2018 0.2950 0.2950 0.2950 0 -0.01(-1.67%)
Jan 29, 2018 0.3000 0.3000 0.3000 0 +0.01(+1.69%)
Jan 24, 2018 0.2950 0.2950 0.2950 0 -0.01(-3.28%)
Jan 22, 2018 0.3050 0.3050 0.3050 0 +0.02(+7.02%)
Jan 19, 2018 0.2850 0.2850 0.2850 0.2850 5,000 -0.02(-6.56%)
Jan 18, 2018 0.3050 0.3050 0.3050 0.3050 1,000 +0.01(+1.67%)
Jan 15, 2018 0.3000 0.3000 0.3000 0 -0.03(-9.09%)
Jan 12, 2018 0.3300 0.3300 0.3300 0.3300 500 +0.03(+10.00%)
Jan 10, 2018 0.3000 0.3000 0.3000 0 +0.00(+0.00%)
Jan 09, 2018 0.3100 0.3100 0.3000 0.3000 17,000 -0.01(-3.23%)
Jan 05, 2018 0.3100 0.3100 0.3100 0 +0.01(+1.64%)
Jan 04, 2018 0.3050 0.3050 0.3050 0.3050 4,000 +0.01(+1.67%)
Jan 02, 2018 0.3000 0.3000 0.3000 0 +0.00(+0.00%)
Dec 28, 2017 0.3000 0.3000 0.3000 0 -0.01(-3.23%)
Dec 22, 2017 0.3100 0.3100 0.3100 0 +0.00(+0.00%)
Dec 21, 2017 0.3350 0.3400 0.3100 0.3100 14,000 -0.01(-3.13%)
Dec 19, 2017 0.3200 0.3200 0.3200 0 +0.01(+1.59%)
Dec 18, 2017 0.3150 0.3150 0.3150 0.3150 3,750 +0.01(+1.61%)
Dec 15, 2017 0.3200 0.3200 0.3100 0.3100 4,000 +0.00(+0.00%)
Dec 13, 2017 0.3100 0.3100 0.3100 0 -0.03(-8.82%)
Dec 12, 2017 0.3400 0.3400 0.3150 0.3400 4,500 +0.00(+0.00%)
Dec 06, 2017 0.3400 0.3400 0.3400 0 +0.03(+9.68%)
Dec 05, 2017 0.3100 0.3100 0.3100 0.3100 1,000 +0.00(+0.00%)
Dec 04, 2017 0.3100 0.3100 0.3100 0.3100 5,000 -0.01(-1.59%)
Nov 29, 2017 0.3150 0.3150 0.3150 0 +0.00(+0.00%)
Nov 28, 2017 0.3250 0.3250 0.3150 0.3150 15,000 -0.01(-1.56%)
Nov 27, 2017 0.3350 0.3350 0.3200 0.3200 5,900 -0.07(-16.88%)
Nov 24, 2017 0.3350 0.3850 0.3350 0.3850 4,200 -0.01(-2.53%)
Nov 23, 2017 0.3950 0.3950 0.3950 0.3950 5,000 +0.01(+2.60%)
Nov 22, 2017 0.3850 0.3850 0.3850 0.3850 2,000 +0.01(+1.32%)
Nov 17, 2017 0.3800 0.3800 0.3800 0 +0.00(+0.00%)
Nov 16, 2017 0.3700 0.3800 0.3700 0.3800 11,500 +0.01(+1.33%)
Nov 15, 2017 0.3300 0.3750 0.3300 0.3750 3,000 +0.03(+7.14%)
Nov 14, 2017 0.3500 0.3500 0.3500 0.3500 3,000 +0.00(+0.00%)
Nov 13, 2017 0.3500 0.3500 0.3500 0.3500 8,000 +0.00(+0.00%)
Nov 10, 2017 0.3500 0.3500 0.3500 0.3500 8,000 +0.00(+0.00%)
Nov 09, 2017 0.3600 0.3600 0.3500 0.3500 2,000 +0.01(+1.45%)
Nov 08, 2017 0.3900 0.3900 0.3450 0.3450 42,000 -0.06(-13.75%)
Nov 07, 2017 0.3600 0.4000 0.3600 0.4000 30,000 +0.02(+5.26%)
Nov 06, 2017 0.3500 0.3800 0.3500 0.3800 14,500 +0.00(+0.00%)
Nov 03, 2017 0.3800 0.3800 0.3800 0.3800 9,000 +0.01(+1.33%)
Nov 02, 2017 0.3600 0.3750 0.3600 0.3750 31,020 +0.03(+7.14%)
Nov 01, 2017 0.3500 0.3500 0.3500 0.3500 10,000 +0.04(+12.90%)
Oct 31, 2017 0.3100 0.3700 0.3100 0.3100 27,500 +0.00(+0.00%)
Oct 30, 2017 0.3150 0.3150 0.3100 0.3100 35,309 -0.02(-6.06%)
Oct 27, 2017 0.3150 0.3300 0.3150 0.3300 48,500 +0.03(+10.00%)
Oct 26, 2017 0.3150 0.3150 0.2900 0.3000 23,500 -0.01(-3.23%)
Oct 25, 2017 0.3350 0.3350 0.3100 0.3100 6,370 -0.01(-1.59%)
Oct 24, 2017 0.3550 0.3550 0.3150 0.3150 25,500 -0.07(-18.18%)
Oct 23, 2017 0.3700 0.3850 0.3700 0.3850 3,500 -0.01(-1.28%)
Oct 19, 2017 0.3900 0.3900 0.3900 0 +0.03(+8.33%)
Oct 17, 2017 0.3600 0.3600 0.3600 0 +0.00(+0.00%)
Oct 13, 2017 0.3600 0.3600 0.3600 0 -0.07(-16.28%)
Oct 12, 2017 0.3700 0.4300 0.3550 0.4300 13,500 +0.05(+13.16%)
Oct 11, 2017 0.3800 0.3800 0.3800 0.3800 14,500 +0.00(+0.00%)
Oct 10, 2017 0.3800 0.3800 0.3800 0.3800 9,158 -0.01(-2.56%)
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.