Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Nighthawk Gold Corp (TSX: NHK )

0.2550 UNCHANGED
Last Price Updated: 3:34 PM EST, Feb 8, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Apr 30, 2021 1.270 1.270 1.250 1.260 73,140 -0.01(-0.79%)
Apr 29, 2021 1.250 1.270 1.250 1.270 136,316 +0.03(+2.42%)
Apr 28, 2021 1.230 1.250 1.230 1.240 23,977 -0.01(-0.80%)
Apr 27, 2021 1.220 1.250 1.220 1.250 30,710 +0.03(+2.46%)
Apr 26, 2021 1.210 1.230 1.210 1.220 24,932 +0.00(+0.00%)
Apr 23, 2021 1.200 1.250 1.200 1.220 116,200 +0.01(+0.83%)
Apr 22, 2021 1.220 1.220 1.210 1.210 41,533 -0.01(-0.82%)
Apr 21, 2021 1.200 1.230 1.200 1.220 31,171 +0.02(+1.67%)
Apr 20, 2021 1.240 1.240 1.180 1.200 57,530 -0.03(-2.44%)
Apr 19, 2021 1.230 1.240 1.230 1.230 56,116 +0.02(+1.65%)
Apr 16, 2021 1.210 1.220 1.180 1.210 43,993 +0.03(+2.54%)
Apr 15, 2021 1.170 1.190 1.170 1.180 37,441 +0.01(+0.85%)
Apr 14, 2021 1.180 1.180 1.170 1.170 52,796 -0.01(-0.85%)
Apr 13, 2021 1.190 1.190 1.170 1.180 84,385 +0.01(+0.85%)
Apr 12, 2021 1.180 1.190 1.170 1.170 78,632 -0.01(-0.85%)
Apr 09, 2021 1.170 1.180 1.170 1.180 58,427 +0.00(+0.00%)
Apr 08, 2021 1.200 1.200 1.160 1.180 107,382 -0.01(-0.84%)
Apr 07, 2021 1.200 1.220 1.170 1.190 133,353 -0.01(-0.83%)
Apr 06, 2021 1.060 1.210 1.050 1.200 333,361 +0.15(+14.29%)
Apr 05, 2021 1.020 1.050 1.010 1.050 84,426 +0.04(+3.96%)
Apr 01, 2021 1.010 1.010 1.010 0 +0.03(+3.06%)
Mar 31, 2021 0.9900 1.010 0.9800 0.9800 25,580 +0.01(+1.03%)
Mar 30, 2021 0.9900 1.010 0.9700 0.9700 13,062 -0.03(-3.00%)
Mar 29, 2021 1.010 1.010 1.000 1.000 3,635 +0.00(+0.00%)
Mar 26, 2021 0.9800 1.000 0.9800 1.000 15,838 +0.02(+2.04%)
Mar 25, 2021 0.9900 1.000 0.9700 0.9800 42,154 -0.02(-2.00%)
Mar 24, 2021 1.000 1.020 0.9800 1.000 115,307 +0.02(+2.04%)
Mar 23, 2021 1.000 1.000 0.9800 0.9800 166,504 -0.06(-5.77%)
Mar 22, 2021 1.040 1.060 1.020 1.040 107,206 -0.03(-2.80%)
Mar 19, 2021 1.070 1.080 1.060 1.070 31,463 +0.01(+0.94%)
Mar 18, 2021 1.040 1.070 1.040 1.060 33,986 -0.01(-0.93%)
Mar 17, 2021 1.060 1.080 1.030 1.070 78,483 +0.01(+0.94%)
Mar 16, 2021 1.070 1.070 1.040 1.060 28,785 +0.00(+0.00%)
Mar 15, 2021 1.080 1.080 1.050 1.060 70,828 +0.00(+0.00%)
Mar 12, 2021 1.070 1.070 1.060 1.060 18,763 -0.01(-0.93%)
Mar 11, 2021 1.080 1.080 1.050 1.070 76,463 +0.01(+0.94%)
Mar 10, 2021 1.080 1.100 1.040 1.060 64,876 +0.01(+0.95%)
Mar 09, 2021 1.040 1.080 1.040 1.050 91,000 +0.01(+0.96%)
Mar 08, 2021 1.070 1.070 1.020 1.040 56,349 +0.00(+0.00%)
Mar 05, 2021 1.050 1.080 1.040 1.040 95,058 -0.02(-1.89%)
Mar 04, 2021 1.090 1.090 1.040 1.060 58,584 -0.02(-1.85%)
Mar 03, 2021 1.120 1.120 1.080 1.080 22,450 -0.03(-2.70%)
Mar 02, 2021 1.120 1.130 1.100 1.110 46,718 +0.00(+0.00%)
Mar 01, 2021 1.120 1.120 1.080 1.110 59,213 +0.04(+3.74%)
Feb 26, 2021 1.060 1.070 1.000 1.070 237,153 +0.04(+3.88%)
Feb 25, 2021 1.070 1.070 1.030 1.030 103,990 -0.02(-1.90%)
Feb 24, 2021 1.070 1.080 1.050 1.050 152,759 +0.01(+0.96%)
Feb 23, 2021 1.060 1.070 1.010 1.040 61,465 -0.03(-2.80%)
Feb 22, 2021 1.090 1.100 1.020 1.070 149,644 +0.01(+0.94%)
Feb 19, 2021 1.090 1.100 1.050 1.060 112,980 -0.04(-3.64%)
Feb 18, 2021 1.100 1.120 1.080 1.100 91,075 +0.01(+0.92%)
Feb 17, 2021 1.120 1.120 1.070 1.090 148,300 -0.03(-2.68%)
Feb 16, 2021 1.130 1.150 1.110 1.120 276,843 -0.02(-1.75%)
Feb 12, 2021 1.140 1.140 1.140 0 +0.00(+0.00%)
Feb 11, 2021 1.170 1.170 1.140 1.140 194,472 -0.03(-2.56%)
Feb 10, 2021 1.170 1.170 1.160 1.170 92,732 +0.01(+0.86%)
Feb 09, 2021 1.190 1.190 1.160 1.160 85,683 -0.03(-2.52%)
Feb 08, 2021 1.170 1.220 1.170 1.190 101,080 +0.00(+0.00%)
Feb 05, 2021 1.180 1.200 1.160 1.190 79,752 -0.01(-0.83%)
Feb 04, 2021 1.210 1.210 1.180 1.200 43,218 -0.02(-1.64%)
Feb 03, 2021 1.250 1.250 1.210 1.220 131,789 +0.01(+0.83%)
Feb 02, 2021 1.240 1.240 1.150 1.210 94,655 -0.01(-0.82%)
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.