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 (%)
Feb 08, 2024 0.2550 0 +0.00(+0.00%)
Feb 07, 2024 0.2500 0.2600 0.2500 0.2550 20,000 +0.00(+0.00%)
Feb 06, 2024 0.2600 0.2600 0.2550 0.2550 74,000 +0.01(+2.00%)
Feb 05, 2024 0.2550 0.2550 0.2500 0.2500 30,679 -0.01(-3.85%)
Feb 02, 2024 0.2650 0.2650 0.2600 0.2600 98,035 -0.01(-1.89%)
Feb 01, 2024 0.2700 0.2700 0.2600 0.2650 25,000 -0.01(-1.85%)
Jan 31, 2024 0.2800 0.2800 0.2700 0.2700 18,904 +0.00(+0.00%)
Jan 30, 2024 0.2800 0.2800 0.2700 0.2700 1,900 -0.01(-3.57%)
Jan 29, 2024 0.2550 0.2800 0.2550 0.2800 52,034 +0.03(+9.80%)
Jan 26, 2024 0.2700 0.2700 0.2500 0.2550 69,800 -0.01(-3.77%)
Jan 25, 2024 0.2550 0.2650 0.2500 0.2650 10,500 +0.00(+0.00%)
Jan 24, 2024 0.2550 0.2700 0.2550 0.2650 110,800 +0.01(+3.92%)
Jan 23, 2024 0.2550 0.2600 0.2550 0.2550 71,725 -0.01(-3.77%)
Jan 22, 2024 0.2650 0.2650 0.2600 0.2650 49,000 -0.02(-5.36%)
Jan 19, 2024 0.2800 0.2800 0.2750 0.2800 9,022 +0.00(+0.00%)
Jan 18, 2024 0.2800 0.2800 0.2800 0.2800 4,020 +0.02(+5.66%)
Jan 17, 2024 0.2700 0.2700 0.2650 0.2650 106,000 -0.01(-1.85%)
Jan 16, 2024 0.2750 0.2750 0.2650 0.2700 61,500 -0.01(-1.82%)
Jan 15, 2024 0.2850 0.2850 0.2750 0.2750 97,740 -0.01(-3.51%)
Jan 12, 2024 0.2900 0.2950 0.2800 0.2850 69,672 -0.01(-1.72%)
Jan 11, 2024 0.2800 0.2900 0.2800 0.2900 2,500 +0.01(+1.75%)
Jan 10, 2024 0.2850 0.2850 0.2800 0.2850 79,000 -0.01(-1.72%)
Jan 09, 2024 0.2900 0.2900 0.2900 0.2900 9,500 +0.00(+0.00%)
Jan 08, 2024 0.3100 0.3100 0.2900 0.2900 259,700 -0.01(-3.33%)
Jan 05, 2024 0.3000 0.3000 0.3000 0.3000 24,010 +0.00(+0.00%)
Jan 04, 2024 0.2800 0.3000 0.2800 0.3000 211,513 +0.02(+5.26%)
Jan 03, 2024 0.3000 0.3000 0.2850 0.2850 171,660 -0.01(-1.72%)
Jan 02, 2024 0.3000 0.3000 0.2900 0.2900 60,590 -0.01(-3.33%)
Dec 29, 2023 0.3000 0 +0.00(+0.00%)
Dec 28, 2023 0.3100 0.3100 0.3000 0.3000 230,800 -0.01(-3.23%)
Dec 27, 2023 0.3200 0.3250 0.3050 0.3100 393,329 -0.01(-3.13%)
Dec 22, 2023 0.3200 0 -0.01(-1.54%)
Dec 21, 2023 0.3200 0.3250 0.3200 0.3250 15,800 +0.01(+3.17%)
Dec 20, 2023 0.3200 0.3200 0.3100 0.3150 50,900 +0.01(+1.61%)
Dec 19, 2023 0.3300 0.3300 0.3100 0.3100 61,918 -0.01(-3.13%)
Dec 18, 2023 0.3100 0.3250 0.3000 0.3200 157,045 -0.01(-1.54%)
Dec 15, 2023 0.3100 0.3250 0.3050 0.3250 122,500 +0.01(+1.56%)
Dec 14, 2023 0.3400 0.3400 0.3200 0.3200 76,000 +0.00(+0.00%)
Dec 13, 2023 0.3200 0.3200 0.3050 0.3200 74,820 +0.00(+0.00%)
Dec 12, 2023 0.3150 0.3250 0.3150 0.3200 37,400 +0.00(+0.00%)
Dec 11, 2023 0.3350 0.3350 0.3200 0.3200 49,600 -0.02(-5.88%)
Dec 08, 2023 0.3400 0.3400 0.3400 0.3400 5,652 -0.00(-1.45%)
Dec 07, 2023 0.3450 0.3500 0.3400 0.3450 119,500 +0.00(+1.47%)
Dec 06, 2023 0.3500 0.3550 0.3400 0.3400 52,000 -0.01(-2.86%)
Dec 05, 2023 0.3500 0.3500 0.3500 0.3500 44,600 -0.01(-1.41%)
Dec 04, 2023 0.3750 0.3750 0.3500 0.3550 65,588 -0.01(-1.39%)
Dec 01, 2023 0.3500 0.3650 0.3500 0.3600 78,700 +0.01(+2.86%)
Nov 30, 2023 0.3550 0.3650 0.3500 0.3500 38,769 +0.00(+0.00%)
Nov 29, 2023 0.3650 0.3650 0.3500 0.3500 81,352 -0.01(-2.78%)
Nov 28, 2023 0.3600 0.3750 0.3500 0.3600 172,200 -0.04(-8.86%)
Nov 27, 2023 0.4000 0.4000 0.3900 0.3950 222,000 +0.02(+3.95%)
Nov 24, 2023 0.3800 0.3900 0.3650 0.3800 48,400 +0.01(+2.70%)
Nov 23, 2023 0.3850 0.3850 0.3700 0.3700 22,650 -0.01(-1.33%)
Nov 22, 2023 0.3600 0.3750 0.3600 0.3750 14,740 +0.02(+4.17%)
Nov 21, 2023 0.3600 0.3750 0.3600 0.3600 26,400 -0.01(-2.70%)
Nov 20, 2023 0.3700 0.3700 0.3650 0.3700 5,000 +0.00(+0.00%)
Nov 17, 2023 0.3700 0.3700 0.3700 0.3700 4,500 +0.00(+0.00%)
Nov 16, 2023 0.3800 0.3800 0.3700 0.3700 37,770 -0.01(-1.33%)
Nov 14, 2023 0.3750 0 -0.01(-1.32%)
Nov 13, 2023 0.3600 0.3850 0.3600 0.3800 14,500 +0.01(+1.33%)
Nov 10, 2023 0.3650 0.3800 0.3650 0.3750 52,800 -0.01(-1.32%)
Nov 09, 2023 0.3900 0.3950 0.3750 0.3800 20,505 -0.01(-1.30%)
Nov 08, 2023 0.3850 0.3850 0.3850 0.3850 3,700 -0.01(-2.53%)
Nov 07, 2023 0.3850 0.3950 0.3850 0.3950 3,500 +0.01(+1.28%)
Nov 03, 2023 0.3900 0 +0.00(+0.00%)
Nov 02, 2023 0.3950 0.3950 0.3900 0.3900 6,500 +0.00(+0.00%)
Oct 31, 2023 0.3900 0 -0.02(-4.88%)
Oct 30, 2023 0.4200 0.4350 0.4100 0.4100 117,823 +0.00(+1.23%)
Oct 27, 2023 0.3850 0.4050 0.3850 0.4050 23,500 +0.04(+10.96%)
Oct 25, 2023 0.3650 0 -0.01(-2.67%)
Oct 24, 2023 0.4200 0.4200 0.3750 0.3750 27,200 -0.03(-8.54%)
Oct 23, 2023 0.4000 0.4200 0.4000 0.4100 48,240 +0.00(+1.23%)
Oct 20, 2023 0.3800 0.4050 0.3800 0.4050 43,270 +0.03(+8.00%)
Oct 19, 2023 0.3750 0.3750 0.3750 0.3750 500 +0.01(+2.74%)
Oct 18, 2023 0.3900 0.3950 0.3650 0.3650 25,131 -0.02(-5.19%)
Oct 17, 2023 0.3800 0.3900 0.3800 0.3850 27,455 +0.01(+1.32%)
Oct 16, 2023 0.3450 0.3800 0.3450 0.3800 55,199 +0.03(+8.57%)
Oct 13, 2023 0.3300 0.3500 0.3300 0.3500 79,500 +0.02(+7.69%)
Oct 12, 2023 0.3300 0.3300 0.3250 0.3250 3,503 +0.00(+0.00%)
Oct 11, 2023 0.3250 0.3250 0.3200 0.3250 6,000 +0.02(+4.84%)
Oct 10, 2023 0.3100 0.3200 0.3050 0.3100 11,273 -0.01(-3.13%)
Oct 06, 2023 0.3200 0 +0.00(+0.00%)
Oct 05, 2023 0.3100 0.3200 0.3050 0.3200 3,000 +0.02(+4.92%)
Oct 04, 2023 0.3250 0.3250 0.3050 0.3050 25,000 -0.02(-6.15%)
Oct 03, 2023 0.3400 0.3400 0.3200 0.3250 36,508 -0.02(-4.41%)
Oct 02, 2023 0.3400 0.3400 0.3400 0.3400 8,600 -0.02(-6.85%)
Sep 29, 2023 0.3600 0.3750 0.3600 0.3650 6,500 +0.02(+4.29%)
Sep 28, 2023 0.3400 0.3600 0.3400 0.3500 38,874 +0.01(+1.45%)
Sep 27, 2023 0.3600 0.3600 0.3450 0.3450 6,300 -0.02(-4.17%)
Sep 26, 2023 0.3600 0.3650 0.3600 0.3600 34,008 +0.00(+0.00%)
Sep 25, 2023 0.3750 0.3650 0.3600 0.3600 27,660 -0.01(-1.37%)
Sep 22, 2023 0.3600 0.3700 0.3600 0.3650 26,013 +0.02(+4.29%)
Sep 21, 2023 0.3550 0.3550 0.3500 0.3500 31,500 -0.01(-2.78%)
Sep 20, 2023 0.3600 0.3700 0.3500 0.3600 22,000 +0.00(+0.00%)
Sep 19, 2023 0.3600 0.3600 0.3600 0.3600 4,000 +0.01(+2.86%)
Sep 18, 2023 0.3650 0.3650 0.3500 0.3500 44,729 -0.01(-1.41%)
Sep 15, 2023 0.3650 0.3650 0.3550 0.3550 7,350 +0.00(+0.00%)
Sep 14, 2023 0.3500 0.3550 0.3500 0.3550 10,286 +0.01(+1.43%)
Sep 13, 2023 0.3300 0.3500 0.3250 0.3500 76,100 +0.02(+6.06%)
Sep 12, 2023 0.3300 0.3300 0.3300 0.3300 18,020 +0.01(+1.54%)
Sep 11, 2023 0.3300 0.3300 0.3200 0.3250 58,350 -0.01(-1.52%)
Sep 08, 2023 0.3300 0.3300 0.3300 0.3300 20,889 +0.01(+1.54%)
Sep 07, 2023 0.3300 0.3300 0.3200 0.3250 56,000 -0.01(-1.52%)
Sep 06, 2023 0.3350 0.3500 0.3300 0.3300 43,151 +0.00(+0.00%)
Sep 05, 2023 0.3500 0.3600 0.3300 0.3300 301,950 -0.04(-12.00%)
Sep 01, 2023 0.3750 0 +0.01(+2.74%)
Aug 31, 2023 0.3650 0.3700 0.3600 0.3650 32,002 +0.00(+0.00%)
Aug 30, 2023 0.3800 0.3800 0.3600 0.3650 71,517 -0.02(-5.19%)
Aug 29, 2023 0.3750 0.3850 0.3750 0.3850 15,500 +0.01(+2.67%)
Aug 28, 2023 0.3600 0.3800 0.3600 0.3750 31,243 +0.01(+2.74%)
Aug 25, 2023 0.3650 0.3650 0.3650 0.3650 1,950 +0.01(+1.39%)
Aug 24, 2023 0.3650 0.3650 0.3550 0.3600 24,000 -0.02(-4.00%)
Aug 23, 2023 0.3650 0.3800 0.3650 0.3750 44,500 +0.01(+2.74%)
Aug 22, 2023 0.3550 0.3700 0.3550 0.3650 27,500 +0.02(+4.29%)
Aug 21, 2023 0.3650 0.3650 0.3450 0.3500 39,100 -0.01(-2.78%)
Aug 18, 2023 0.3600 0.3650 0.3600 0.3600 20,040 -0.01(-1.37%)
Aug 17, 2023 0.3600 0.3650 0.3600 0.3650 6,739 +0.01(+1.39%)
Aug 16, 2023 0.3600 0.3600 0.3600 0.3600 17,500 +0.00(+0.00%)
Aug 15, 2023 0.3750 0.3750 0.3550 0.3600 211,070 -0.01(-1.37%)
Aug 14, 2023 0.3950 0.3950 0.3650 0.3650 19,291 -0.03(-7.59%)
Aug 11, 2023 0.3850 0.4050 0.3850 0.3950 15,872 -0.01(-1.25%)
Aug 10, 2023 0.4200 0.4200 0.4000 0.4000 6,784 -0.01(-1.23%)
Aug 09, 2023 0.4150 0.4150 0.3900 0.4050 96,680 -0.01(-2.41%)
Aug 08, 2023 0.4200 0.4200 0.4100 0.4150 66,257 -0.01(-1.19%)
Aug 04, 2023 0.4200 0 -0.02(-4.55%)
Aug 03, 2023 0.4550 0.4550 0.4400 0.4400 7,050 +0.01(+1.15%)
Aug 02, 2023 0.4350 0.4450 0.4350 0.4350 33,549 -0.02(-3.33%)
Aug 01, 2023 0.4500 0.4500 0.4500 0.4500 5,541 +0.00(+0.00%)
Jul 31, 2023 0.4400 0.4500 0.4400 0.4500 8,750 +0.00(+0.00%)
Jul 28, 2023 0.4200 0.4500 0.4200 0.4500 38,204 +0.04(+8.43%)
Jul 27, 2023 0.4300 0.4300 0.4100 0.4150 84,257 -0.03(-5.68%)
Jul 26, 2023 0.4400 0.4450 0.4350 0.4400 16,000 -0.02(-4.35%)
Jul 25, 2023 0.4600 0.4650 0.4600 0.4600 12,500 +0.01(+1.10%)
Jul 24, 2023 0.4500 0.4550 0.4500 0.4550 20,649 +0.01(+1.11%)
Jul 21, 2023 0.4500 0.4500 0.4350 0.4500 31,334 +0.00(+0.00%)
Jul 20, 2023 0.4500 0.4500 0.4500 0.4500 8,611 +0.01(+2.27%)
Jul 19, 2023 0.4500 0.4500 0.4400 0.4400 16,139 +0.00(+0.00%)
Jul 18, 2023 0.4250 0.4400 0.4250 0.4400 54,803 +0.02(+4.76%)
Jul 17, 2023 0.4500 0.4500 0.4000 0.4200 220,217 -0.06(-12.50%)
Jul 14, 2023 0.4800 0.4950 0.4800 0.4800 6,204 -0.02(-4.00%)
Jul 13, 2023 0.4800 0.5000 0.4800 0.5000 118,800 +0.02(+4.17%)
Jul 12, 2023 0.4750 0.4800 0.4700 0.4800 30,100 +0.03(+6.67%)
Jul 11, 2023 0.4550 0.4600 0.4500 0.4500 141,830 -0.01(-1.10%)
Jul 10, 2023 0.4900 0.4950 0.4550 0.4550 100,722 -0.03(-6.19%)
Jul 07, 2023 0.5000 0.5000 0.4800 0.4850 40,732 -0.01(-2.02%)
Jul 06, 2023 0.5000 0.5000 0.4950 0.4950 15,315 -0.03(-4.81%)
Jul 05, 2023 0.5300 0.5300 0.5000 0.5200 93,250 -0.02(-3.70%)
Jul 04, 2023 0.5400 0.5400 0.5300 0.5400 36,560 +0.00(+0.00%)
Jun 30, 2023 0.5400 0 -0.03(-5.26%)
Jun 29, 2023 0.5600 0.5700 0.5500 0.5700 33,549 +0.01(+1.79%)
Jun 28, 2023 0.5700 0.5700 0.5600 0.5600 3,400 +0.00(+0.00%)
Jun 27, 2023 0.5700 0.5700 0.5600 0.5600 8,058 +0.00(+0.00%)
Jun 26, 2023 0.5600 0.5800 0.5500 0.5600 46,005 +0.00(+0.00%)
Jun 23, 2023 0.5600 0.5700 0.5600 0.5600 9,566 -0.02(-3.45%)
Jun 22, 2023 0.5900 0.5900 0.5800 0.5800 20,500 -0.02(-3.33%)
Jun 21, 2023 0.5800 0.6000 0.5800 0.6000 24,054 +0.03(+5.26%)
Jun 20, 2023 0.5900 0.5900 0.5700 0.5700 22,500 -0.02(-3.39%)
Jun 19, 2023 0.5900 0.5900 0.5900 0.5900 11,500 +0.00(+0.00%)
Jun 16, 2023 0.5600 0.5900 0.5600 0.5900 58,000 +0.01(+1.72%)
Jun 15, 2023 0.5800 0.5800 0.5800 0.5800 9,000 -0.09(-13.43%)
May 08, 2023 0.6800 0.6900 0.6600 0.6700 159,979 -0.01(-1.47%)
May 05, 2023 0.7400 0.7400 0.6800 0.6800 127,568 -0.06(-8.11%)
May 04, 2023 0.7000 0.7400 0.6700 0.7400 1,831,717 +0.04(+5.71%)
May 03, 2023 0.6800 0.7000 0.6600 0.7000 140,120 +0.01(+1.45%)
May 02, 2023 0.6500 0.7000 0.6500 0.6900 330,745 +0.04(+6.15%)
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.