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 (%)
Sep 30, 2020 1.350 1.350 1.270 1.270 117,012 -0.06(-4.51%)
Sep 29, 2020 1.390 1.410 1.330 1.330 53,571 -0.04(-2.92%)
Sep 28, 2020 1.300 1.390 1.290 1.370 94,822 +0.04(+3.01%)
Sep 25, 2020 1.320 1.350 1.320 1.330 88,774 +0.00(+0.00%)
Sep 24, 2020 1.310 1.370 1.300 1.330 61,580 +0.03(+2.31%)
Sep 23, 2020 1.330 1.350 1.300 1.300 71,409 -0.03(-2.26%)
Sep 22, 2020 1.310 1.340 1.310 1.330 45,598 +0.01(+0.76%)
Sep 21, 2020 1.390 1.390 1.310 1.320 122,346 -0.07(-5.04%)
Sep 18, 2020 1.440 1.440 1.390 1.390 116,232 -0.06(-4.14%)
Sep 17, 2020 1.430 1.480 1.410 1.450 144,714 -0.02(-1.36%)
Sep 16, 2020 1.470 1.470 1.360 1.470 365,909 -0.02(-1.34%)
Sep 15, 2020 1.510 1.510 1.470 1.490 71,653 -0.01(-0.67%)
Sep 14, 2020 1.530 1.540 1.480 1.500 136,628 -0.04(-2.60%)
Sep 11, 2020 1.540 1.540 1.530 1.540 80,451 +0.00(+0.00%)
Sep 10, 2020 1.580 1.590 1.540 1.540 132,955 -0.04(-2.53%)
Sep 09, 2020 1.590 1.600 1.560 1.580 133,607 +0.00(+0.00%)
Sep 08, 2020 1.600 1.600 1.570 1.580 58,423 +0.00(+0.00%)
Sep 04, 2020 1.580 1.580 1.580 0 +0.00(+0.00%)
Sep 03, 2020 1.580 1.590 1.550 1.580 57,196 +0.00(+0.00%)
Sep 02, 2020 1.570 1.590 1.530 1.580 77,701 +0.03(+1.94%)
Sep 01, 2020 1.600 1.600 1.550 1.550 93,547 -0.01(-0.64%)
Aug 31, 2020 1.580 1.600 1.560 1.560 144,872 -0.04(-2.50%)
Aug 28, 2020 1.600 1.650 1.580 1.600 135,853 +0.01(+0.63%)
Aug 27, 2020 1.660 1.680 1.590 1.590 154,181 -0.08(-4.79%)
Aug 26, 2020 1.630 1.670 1.630 1.670 80,125 +0.01(+0.60%)
Aug 25, 2020 1.680 1.700 1.650 1.660 60,992 -0.02(-1.19%)
Aug 24, 2020 1.740 1.740 1.660 1.680 46,257 -0.01(-0.59%)
Aug 21, 2020 1.710 1.710 1.660 1.690 71,353 +0.00(+0.00%)
Aug 20, 2020 1.700 1.710 1.680 1.690 76,554 -0.02(-1.17%)
Aug 19, 2020 1.760 1.760 1.680 1.710 41,594 -0.06(-3.39%)
Aug 18, 2020 1.780 1.810 1.750 1.770 92,190 +0.02(+1.14%)
Aug 17, 2020 1.710 1.750 1.690 1.750 152,176 +0.05(+2.94%)
Aug 14, 2020 1.730 1.730 1.680 1.700 32,867 -0.02(-1.16%)
Aug 13, 2020 1.700 1.730 1.700 1.720 85,576 +0.03(+1.78%)
Aug 12, 2020 1.710 1.710 1.670 1.690 152,473 -0.02(-1.17%)
Aug 11, 2020 1.740 1.740 1.700 1.710 214,958 -0.08(-4.47%)
Aug 10, 2020 1.800 1.850 1.760 1.790 170,977 -0.01(-0.56%)
Aug 07, 2020 1.880 1.880 1.780 1.800 111,253 -0.09(-4.76%)
Aug 06, 2020 1.970 1.970 1.820 1.890 175,785 -0.06(-3.08%)
Aug 05, 2020 1.880 1.980 1.880 1.950 270,793 +0.08(+4.28%)
Aug 04, 2020 1.830 1.900 1.800 1.870 288,313 +0.08(+4.47%)
Jul 31, 2020 1.790 1.790 1.790 0 +0.04(+2.29%)
Jul 30, 2020 1.730 1.780 1.700 1.750 361,753 -0.03(-1.69%)
Jul 29, 2020 1.840 1.840 1.710 1.780 611,477 -0.10(-5.32%)
Jul 28, 2020 2.450 2.450 1.840 1.880 1,685,657 -0.78(-29.32%)
Jul 27, 2020 2.840 2.900 2.640 2.660 170,660 +0.01(+0.38%)
Jul 24, 2020 2.640 2.730 2.570 2.650 93,400 +0.09(+3.52%)
Jul 23, 2020 2.700 2.740 2.550 2.560 293,778 -0.14(-5.19%)
Jul 22, 2020 2.490 2.750 2.470 2.700 248,653 +0.23(+9.31%)
Jul 21, 2020 2.500 2.620 2.470 2.470 327,689 -0.01(-0.40%)
Jul 20, 2020 2.450 2.500 2.430 2.480 110,319 +0.08(+3.33%)
Jul 17, 2020 2.330 2.420 2.330 2.400 37,750 +0.10(+4.35%)
Jul 16, 2020 2.300 2.380 2.260 2.300 48,965 -0.04(-1.71%)
Jul 15, 2020 2.320 2.430 2.300 2.340 83,141 -0.02(-0.85%)
Jul 14, 2020 2.320 2.370 2.260 2.360 56,302 +0.05(+2.16%)
Jul 13, 2020 2.410 2.480 2.310 2.310 97,308 -0.07(-2.94%)
Jul 10, 2020 2.380 2.480 2.340 2.380 157,503 +0.00(+0.00%)
Jul 09, 2020 2.500 2.500 2.250 2.380 174,683 -0.07(-2.86%)
Jul 08, 2020 2.510 2.570 2.440 2.450 187,523 -0.05(-2.00%)
Jul 07, 2020 2.400 2.510 2.270 2.500 158,325 +0.09(+3.73%)
Jul 06, 2020 2.460 2.490 2.350 2.410 64,354 +0.02(+0.84%)
Jul 03, 2020 2.520 2.520 2.300 2.390 90,579 -0.11(-4.40%)
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.