Skip to main content
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, 2019 0.5000 0.5000 0.4500 0.4600 321,873 -0.04(-8.00%)
Sep 27, 2019 0.5700 0.5700 0.5000 0.5000 453,152 -0.06(-10.71%)
Sep 26, 2019 0.5600 0.5800 0.5500 0.5600 163,462 +0.02(+3.70%)
Sep 25, 2019 0.5800 0.5800 0.5300 0.5400 165,350 -0.04(-6.90%)
Sep 24, 2019 0.5900 0.5900 0.5700 0.5800 68,541 +0.00(+0.00%)
Sep 23, 2019 0.5600 0.6000 0.5600 0.5800 237,126 +0.02(+3.57%)
Sep 20, 2019 0.5500 0.5700 0.5500 0.5600 158,900 +0.00(+0.00%)
Sep 19, 2019 0.5500 0.5600 0.5300 0.5600 345,800 +0.03(+5.66%)
Sep 18, 2019 0.5300 0.5400 0.5200 0.5300 58,458 -0.01(-1.85%)
Sep 17, 2019 0.5500 0.5500 0.5300 0.5400 110,075 +0.00(+0.00%)
Sep 16, 2019 0.5100 0.5500 0.5100 0.5400 146,094 +0.03(+5.88%)
Sep 13, 2019 0.5200 0.5300 0.5000 0.5100 162,064 -0.01(-1.92%)
Sep 12, 2019 0.5500 0.5700 0.5200 0.5200 224,388 -0.01(-1.89%)
Sep 11, 2019 0.5100 0.5600 0.5100 0.5300 267,285 +0.01(+1.92%)
Sep 10, 2019 0.5500 0.5700 0.5200 0.5200 234,552 -0.03(-5.45%)
Sep 09, 2019 0.6000 0.6000 0.5400 0.5500 197,943 -0.04(-6.78%)
Sep 06, 2019 0.6200 0.6300 0.5800 0.5900 162,992 -0.01(-1.67%)
Sep 05, 2019 0.6500 0.6600 0.5900 0.6000 447,435 -0.06(-9.09%)
Sep 04, 2019 0.6800 0.7100 0.6600 0.6600 312,362 -0.04(-5.71%)
Sep 03, 2019 0.6900 0.7000 0.6700 0.7000 361,377 +0.02(+2.94%)
Aug 30, 2019 0.6800 0.6800 0.6800 0 +0.02(+3.03%)
Aug 29, 2019 0.6900 0.6900 0.6300 0.6600 186,502 -0.03(-4.35%)
Aug 28, 2019 0.7000 0.7000 0.6800 0.6900 146,910 -0.01(-1.43%)
Aug 27, 2019 0.6600 0.7300 0.6300 0.7000 503,226 +0.04(+6.06%)
Aug 26, 2019 0.7000 0.7000 0.6500 0.6600 271,804 -0.04(-5.71%)
Aug 23, 2019 0.6700 0.7000 0.6700 0.7000 131,468 +0.04(+6.06%)
Aug 22, 2019 0.7000 0.7000 0.6500 0.6600 78,246 -0.02(-2.94%)
Aug 21, 2019 0.6800 0.7100 0.6700 0.6800 362,585 +0.01(+1.49%)
Aug 20, 2019 0.6600 0.6700 0.6500 0.6700 95,617 +0.01(+1.52%)
Aug 19, 2019 0.6800 0.6800 0.6400 0.6600 180,561 -0.02(-2.94%)
Aug 16, 2019 0.6700 0.6800 0.6400 0.6800 122,828 +0.01(+1.49%)
Aug 15, 2019 0.6200 0.6800 0.6100 0.6700 305,291 +0.03(+4.69%)
Aug 14, 2019 0.6600 0.7000 0.6400 0.6400 340,718 +0.01(+1.59%)
Aug 13, 2019 0.6700 0.6700 0.5700 0.6300 411,052 +0.00(+0.00%)
Aug 12, 2019 0.5400 0.6600 0.5400 0.6300 910,688 +0.08(+14.55%)
Aug 09, 2019 0.5800 0.5800 0.5500 0.5500 106,550 -0.01(-1.79%)
Aug 08, 2019 0.5700 0.5700 0.5500 0.5600 81,681 +0.01(+1.82%)
Aug 07, 2019 0.5700 0.6000 0.5400 0.5500 446,954 -0.01(-1.79%)
Aug 06, 2019 0.5700 0.5700 0.5500 0.5600 257,150 +0.02(+3.70%)
Aug 02, 2019 0.5400 0.5400 0.5400 0 -0.01(-1.82%)
Aug 01, 2019 0.5000 0.5500 0.5000 0.5500 434,980 +0.03(+5.77%)
Jul 31, 2019 0.5400 0.5400 0.5100 0.5200 127,991 +0.00(+0.00%)
Jul 30, 2019 0.5100 0.5200 0.4800 0.5200 363,156 +0.01(+1.96%)
Jul 29, 2019 0.5300 0.5300 0.4900 0.5100 176,457 -0.03(-5.56%)
Jul 26, 2019 0.5200 0.5400 0.5100 0.5400 85,594 +0.02(+3.85%)
Jul 25, 2019 0.5500 0.5500 0.5200 0.5200 224,600 -0.03(-5.45%)
Jul 24, 2019 0.5300 0.5500 0.5300 0.5500 181,259 +0.02(+3.77%)
Jul 23, 2019 0.5400 0.5700 0.5300 0.5300 101,150 -0.01(-1.85%)
Jul 22, 2019 0.5200 0.5500 0.5100 0.5400 90,369 +0.02(+3.85%)
Jul 19, 2019 0.5700 0.5700 0.5100 0.5200 208,635 -0.03(-5.45%)
Jul 18, 2019 0.5700 0.5700 0.5400 0.5500 167,066 -0.02(-3.51%)
Jul 17, 2019 0.5500 0.5800 0.5500 0.5700 150,976 +0.02(+3.64%)
Jul 16, 2019 0.5800 0.5800 0.5400 0.5500 66,600 -0.02(-3.51%)
Jul 15, 2019 0.5700 0.5800 0.5500 0.5700 177,966 +0.00(+0.00%)
Jul 12, 2019 0.5800 0.5800 0.5500 0.5700 128,545 -0.01(-1.72%)
Jul 11, 2019 0.5900 0.6000 0.5800 0.5800 162,485 -0.02(-3.33%)
Jul 10, 2019 0.6200 0.6300 0.5900 0.6000 344,473 +0.00(+0.00%)
Jul 09, 2019 0.5800 0.6000 0.5800 0.6000 317,588 +0.00(+0.00%)
Jul 08, 2019 0.5800 0.6000 0.5300 0.6000 342,979 +0.03(+5.26%)
Jul 05, 2019 0.5700 0.5700 0.5500 0.5700 62,557 +0.00(+0.00%)
Jul 04, 2019 0.5800 0.5900 0.5700 0.5700 315,210 +0.00(+0.00%)
Jul 03, 2019 0.5600 0.5700 0.5400 0.5700 159,141 +0.02(+3.64%)
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.