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 (%)
May 31, 2022 0.5900 0.6200 0.5800 0.6000 164,080 +0.02(+3.45%)
May 30, 2022 0.5600 0.5800 0.5600 0.5800 7,900 -0.01(-1.69%)
May 27, 2022 0.5600 0.5900 0.5600 0.5900 134,700 +0.04(+7.27%)
May 26, 2022 0.5400 0.5600 0.5200 0.5500 60,500 +0.00(+0.00%)
May 25, 2022 0.5400 0.5600 0.5400 0.5500 59,800 +0.02(+3.77%)
May 24, 2022 0.5000 0.5400 0.5000 0.5300 140,802 +0.02(+3.92%)
May 20, 2022 0.5100 0 +0.01(+2.00%)
May 19, 2022 0.4900 0.5000 0.4900 0.5000 99,500 +0.01(+2.04%)
May 18, 2022 0.5100 0.5100 0.4900 0.4900 44,500 -0.02(-3.92%)
May 17, 2022 0.4900 0.5200 0.4900 0.5100 91,000 +0.02(+4.08%)
May 16, 2022 0.4800 0.4900 0.4500 0.4900 122,650 +0.02(+4.26%)
May 13, 2022 0.4700 0.5100 0.4700 0.4700 91,515 +0.01(+3.30%)
May 12, 2022 0.4650 0.4850 0.4550 0.4550 55,150 -0.01(-1.09%)
May 11, 2022 0.4800 0.5100 0.4600 0.4600 222,410 -0.02(-4.17%)
May 10, 2022 0.5200 0.5300 0.4800 0.4800 256,880 -0.02(-4.00%)
May 09, 2022 0.5700 0.5700 0.5000 0.5000 422,200 -0.08(-13.79%)
May 06, 2022 0.5700 0.5800 0.5600 0.5800 55,404 +0.00(+0.00%)
May 05, 2022 0.6200 0.6200 0.5800 0.5800 191,976 -0.04(-6.45%)
May 04, 2022 0.6200 0.6200 0.6200 0.6200 8,500 +0.00(+0.00%)
May 03, 2022 0.6300 0.6300 0.6000 0.6200 29,601 +0.02(+3.33%)
May 02, 2022 0.6100 0.6200 0.6000 0.6000 54,286 -0.03(-4.76%)
Apr 29, 2022 0.6200 0.6300 0.6200 0.6300 52,678 +0.01(+1.61%)
Apr 28, 2022 0.6200 0.6300 0.6100 0.6200 54,181 -0.01(-1.59%)
Apr 27, 2022 0.6400 0.6400 0.6200 0.6300 41,000 -0.01(-1.56%)
Apr 26, 2022 0.6400 0.6400 0.6300 0.6400 52,516 +0.00(+0.00%)
Apr 25, 2022 0.6700 0.6700 0.6400 0.6400 102,750 -0.03(-4.48%)
Apr 22, 2022 0.6700 0.6800 0.6600 0.6700 37,659 +0.00(+0.00%)
Apr 21, 2022 0.7000 0.7000 0.6700 0.6700 81,845 -0.01(-1.47%)
Apr 20, 2022 0.6800 0.6900 0.6700 0.6800 65,597 -0.01(-1.45%)
Apr 19, 2022 0.7100 0.7100 0.6900 0.6900 5,000 -0.01(-1.43%)
Apr 18, 2022 0.7000 0.7200 0.6900 0.7000 162,416 +0.01(+1.45%)
Apr 14, 2022 0.6900 0 +0.01(+1.47%)
Apr 13, 2022 0.6800 0.7000 0.6800 0.6800 68,139 -0.01(-1.45%)
Apr 12, 2022 0.7400 0.7400 0.6700 0.6900 409,105 -0.11(-13.75%)
Apr 11, 2022 0.7900 0.8000 0.7700 0.8000 23,217 +0.03(+3.90%)
Apr 08, 2022 0.8100 0.8100 0.7700 0.7700 43,996 -0.03(-3.75%)
Apr 07, 2022 0.8200 0.8200 0.8000 0.8000 19,770 -0.03(-3.61%)
Apr 06, 2022 0.7800 0.8400 0.7700 0.8300 51,518 +0.06(+7.79%)
Apr 05, 2022 0.8300 0.8300 0.7700 0.7700 115,900 -0.04(-4.94%)
Apr 04, 2022 0.8900 0.8900 0.8100 0.8100 187,960 -0.08(-8.99%)
Apr 01, 2022 0.8700 0.8900 0.8700 0.8900 69,688 +0.02(+2.30%)
Mar 31, 2022 0.8400 0.8700 0.8300 0.8700 113,330 +0.03(+3.57%)
Mar 30, 2022 0.8400 0.8700 0.8300 0.8400 40,765 -0.01(-1.18%)
Mar 29, 2022 0.8400 0.8500 0.8200 0.8500 157,512 -0.01(-1.16%)
Mar 28, 2022 0.8700 0.8800 0.8400 0.8600 372,580 +0.00(+0.00%)
Mar 25, 2022 0.8900 0.8900 0.8400 0.8600 66,500 -0.01(-1.15%)
Mar 24, 2022 0.8500 0.8800 0.8500 0.8700 234,511 +0.05(+6.10%)
Mar 23, 2022 0.8500 0.8500 0.8200 0.8200 53,260 -0.05(-5.75%)
Mar 22, 2022 0.8700 0.9000 0.8600 0.8700 48,468 +0.00(+0.00%)
Mar 21, 2022 0.8800 0.8800 0.8500 0.8700 91,960 +0.00(+0.00%)
Mar 18, 2022 0.8600 0.8700 0.8600 0.8700 27,512 +0.00(+0.00%)
Mar 17, 2022 0.8500 0.8800 0.8500 0.8700 77,000 +0.05(+6.10%)
Mar 16, 2022 0.8200 0.8300 0.8200 0.8200 94,400 +0.06(+7.89%)
Mar 15, 2022 0.8000 0.8600 0.7200 0.7600 423,243 -0.05(-6.17%)
Mar 14, 2022 0.8700 0.8700 0.8100 0.8100 67,410 -0.07(-7.95%)
Mar 11, 2022 0.9100 0.9100 0.8600 0.8800 24,052 -0.06(-6.38%)
Mar 10, 2022 0.8600 0.9400 0.8400 0.9400 248,190 +0.07(+8.05%)
Mar 09, 2022 0.9000 0.9000 0.8400 0.8700 156,829 -0.04(-4.40%)
Mar 08, 2022 0.8200 0.9100 0.8200 0.9100 826,996 +0.11(+13.75%)
Mar 07, 2022 0.8100 0.8300 0.8000 0.8000 187,951 +0.01(+1.27%)
Mar 04, 2022 0.7600 0.7900 0.7600 0.7900 92,103 +0.07(+9.72%)
Mar 03, 2022 0.7700 0.7700 0.7200 0.7200 23,606 -0.05(-6.49%)
Mar 02, 2022 0.7300 0.7700 0.7300 0.7700 50,101 +0.04(+5.48%)
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.