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 (%)
Aug 31, 2021 0.8700 0.9000 0.8700 0.9000 49,545 +0.04(+4.65%)
Aug 30, 2021 0.8700 0.8700 0.8600 0.8600 10,965 +0.01(+1.18%)
Aug 27, 2021 0.8400 0.8700 0.8400 0.8500 109,676 +0.00(+0.00%)
Aug 26, 2021 0.8500 0.8600 0.8500 0.8500 24,116 +0.00(+0.00%)
Aug 25, 2021 0.8500 0.8500 0.8300 0.8500 32,462 +0.00(+0.00%)
Aug 24, 2021 0.8200 0.8600 0.8200 0.8500 178,138 +0.02(+2.41%)
Aug 23, 2021 0.8700 0.8700 0.8100 0.8300 141,455 +0.01(+1.22%)
Aug 20, 2021 0.8700 0.8700 0.8200 0.8200 69,175 -0.04(-4.65%)
Aug 19, 2021 0.9300 0.9300 0.8600 0.8600 185,038 -0.07(-7.53%)
Aug 18, 2021 0.9200 0.9400 0.9200 0.9300 27,100 -0.02(-2.11%)
Aug 17, 2021 0.9200 0.9500 0.9000 0.9500 75,991 +0.03(+3.26%)
Aug 16, 2021 0.9400 0.9500 0.9200 0.9200 17,879 -0.03(-3.16%)
Aug 13, 2021 0.9100 0.9500 0.9000 0.9500 40,129 +0.01(+1.06%)
Aug 12, 2021 0.9400 0.9600 0.9400 0.9400 286,352 +0.04(+4.44%)
Aug 11, 2021 0.9000 0.9100 0.8800 0.9000 51,242 +0.02(+2.27%)
Aug 10, 2021 0.8800 0.8900 0.8700 0.8800 138,773 -0.05(-5.38%)
Aug 09, 2021 0.9300 0.9400 0.9200 0.9300 18,984 +0.00(+0.00%)
Aug 06, 2021 0.9500 0.9500 0.9300 0.9300 17,050 -0.01(-1.06%)
Aug 05, 2021 0.9500 0.9500 0.9400 0.9400 3,085 -0.01(-1.05%)
Aug 04, 2021 0.9600 0.9600 0.9500 0.9500 23,212 +0.00(+0.00%)
Aug 03, 2021 0.9600 0.9600 0.9100 0.9500 130,901 -0.01(-1.04%)
Jul 30, 2021 0.9600 0.9600 0.9600 0 +0.00(+0.00%)
Jul 29, 2021 0.9600 0.9800 0.9500 0.9600 160,480 +0.01(+1.05%)
Jul 28, 2021 0.9500 0.9600 0.9400 0.9500 19,063 -0.01(-1.04%)
Jul 27, 2021 0.9500 0.9600 0.9300 0.9600 51,272 +0.01(+1.05%)
Jul 26, 2021 0.9400 0.9600 0.9400 0.9500 39,001 +0.01(+1.06%)
Jul 23, 2021 0.9600 0.9600 0.9000 0.9400 83,030 -0.02(-2.08%)
Jul 22, 2021 1.000 1.000 0.9600 0.9600 113,340 -0.03(-3.03%)
Jul 21, 2021 1.000 1.000 0.9900 0.9900 136,101 -0.01(-1.00%)
Jul 20, 2021 1.010 1.010 0.9900 1.000 19,000 +0.01(+1.01%)
Jul 19, 2021 1.020 1.020 0.9500 0.9900 113,380 -0.05(-4.81%)
Jul 16, 2021 1.020 1.040 1.010 1.040 17,100 +0.04(+4.00%)
Jul 15, 2021 1.040 1.050 1.000 1.000 121,200 -0.03(-2.91%)
Jul 14, 2021 1.030 1.050 1.020 1.030 46,254 +0.01(+0.98%)
Jul 13, 2021 1.050 1.050 1.020 1.020 54,992 -0.02(-1.92%)
Jul 12, 2021 1.060 1.060 1.040 1.040 34,075 -0.02(-1.89%)
Jul 09, 2021 1.110 1.110 1.050 1.060 77,094 -0.05(-4.50%)
Jul 08, 2021 1.090 1.130 1.070 1.110 83,648 +0.00(+0.00%)
Jul 07, 2021 1.030 1.140 1.010 1.110 250,651 +0.09(+8.82%)
Jul 06, 2021 1.040 1.040 1.010 1.020 101,448 -0.02(-1.92%)
Jul 05, 2021 1.080 1.080 1.030 1.040 87,908 -0.05(-4.59%)
Jul 02, 2021 1.020 1.090 1.000 1.090 106,065 +0.07(+6.86%)
Jun 30, 2021 1.020 1.020 1.020 0 -0.02(-1.92%)
Jun 29, 2021 1.060 1.070 1.010 1.040 71,789 -0.03(-2.80%)
Jun 28, 2021 1.080 1.080 1.060 1.070 11,727 -0.01(-0.93%)
Jun 25, 2021 1.110 1.110 1.080 1.080 26,250 -0.02(-1.82%)
Jun 24, 2021 1.070 1.110 1.070 1.100 19,750 +0.03(+2.80%)
Jun 23, 2021 1.100 1.110 1.070 1.070 23,560 -0.01(-0.93%)
Jun 22, 2021 1.050 1.080 1.050 1.080 44,077 +0.02(+1.89%)
Jun 21, 2021 1.100 1.100 1.050 1.060 40,878 -0.06(-5.36%)
Jun 18, 2021 1.060 1.130 1.050 1.120 134,750 +0.03(+2.75%)
Jun 17, 2021 1.120 1.120 1.070 1.090 36,579 -0.02(-1.80%)
Jun 16, 2021 1.140 1.140 1.100 1.110 51,941 -0.03(-2.63%)
Jun 15, 2021 1.140 1.140 1.130 1.140 60,500 +0.01(+0.88%)
Jun 14, 2021 1.160 1.160 1.130 1.130 37,632 -0.03(-2.59%)
Jun 11, 2021 1.140 1.170 1.130 1.160 75,640 +0.03(+2.65%)
Jun 10, 2021 1.140 1.160 1.130 1.130 148,015 -0.03(-2.59%)
Jun 09, 2021 1.200 1.200 1.150 1.160 137,817 -0.06(-4.92%)
Jun 08, 2021 1.200 1.220 1.190 1.220 396,218 -0.04(-3.17%)
Jun 07, 2021 1.300 1.300 1.250 1.260 53,445 -0.05(-3.82%)
Jun 04, 2021 1.270 1.350 1.270 1.310 81,932 +0.02(+1.55%)
Jun 03, 2021 1.270 1.290 1.220 1.290 39,510 -0.01(-0.77%)
Jun 02, 2021 1.240 1.320 1.240 1.300 34,595 +0.08(+6.56%)
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.