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 (%)
Nov 30, 2020 1.220 1.230 1.190 1.200 94,775 -0.02(-1.64%)
Nov 27, 2020 1.230 1.240 1.210 1.220 41,722 -0.02(-1.61%)
Nov 26, 2020 1.240 1.310 1.230 1.240 246,664 +0.04(+3.33%)
Nov 25, 2020 1.210 1.220 1.200 1.200 11,718 +0.00(+0.00%)
Nov 24, 2020 1.200 1.200 1.160 1.200 94,219 +0.00(+0.00%)
Nov 23, 2020 1.190 1.210 1.170 1.200 118,712 +0.00(+0.00%)
Nov 20, 2020 1.220 1.220 1.190 1.200 52,666 +0.00(+0.00%)
Nov 19, 2020 1.210 1.230 1.160 1.200 129,656 -0.06(-4.76%)
Nov 18, 2020 1.300 1.300 1.260 1.260 33,712 -0.02(-1.56%)
Nov 17, 2020 1.320 1.320 1.250 1.280 75,685 +0.00(+0.00%)
Nov 16, 2020 1.330 1.340 1.270 1.280 27,912 -0.04(-3.03%)
Nov 13, 2020 1.360 1.370 1.290 1.320 55,479 +0.03(+2.33%)
Nov 12, 2020 1.330 1.340 1.250 1.290 195,700 -0.01(-0.77%)
Nov 11, 2020 1.310 1.320 1.280 1.300 38,380 +0.01(+0.78%)
Nov 10, 2020 1.310 1.310 1.290 1.290 21,701 -0.02(-1.53%)
Nov 09, 2020 1.320 1.320 1.290 1.310 52,044 -0.06(-4.38%)
Nov 06, 2020 1.400 1.400 1.350 1.370 40,022 -0.01(-0.72%)
Nov 05, 2020 1.350 1.430 1.350 1.380 123,756 +0.05(+3.76%)
Nov 04, 2020 1.330 1.350 1.300 1.330 51,060 +0.02(+1.53%)
Nov 03, 2020 1.280 1.330 1.270 1.310 51,620 +0.04(+3.15%)
Nov 02, 2020 1.260 1.270 1.250 1.270 9,060 +0.03(+2.42%)
Oct 30, 2020 1.250 1.260 1.240 1.240 21,300 +0.00(+0.00%)
Oct 29, 2020 1.230 1.250 1.220 1.240 48,419 +0.01(+0.81%)
Oct 28, 2020 1.240 1.260 1.220 1.230 37,535 -0.03(-2.38%)
Oct 27, 2020 1.320 1.320 1.250 1.260 86,736 -0.05(-3.82%)
Oct 26, 2020 1.350 1.350 1.310 1.310 10,465 -0.04(-2.96%)
Oct 23, 2020 1.410 1.410 1.310 1.350 38,164 -0.05(-3.57%)
Oct 22, 2020 1.380 1.410 1.360 1.400 22,535 +0.02(+1.45%)
Oct 21, 2020 1.440 1.440 1.370 1.380 303,921 +0.10(+7.81%)
Oct 20, 2020 1.300 1.300 1.260 1.280 19,579 +0.00(+0.00%)
Oct 19, 2020 1.280 1.310 1.280 1.280 13,950 +0.01(+0.79%)
Oct 16, 2020 1.300 1.300 1.270 1.270 47,222 -0.03(-2.31%)
Oct 15, 2020 1.300 1.330 1.280 1.300 37,869 -0.01(-0.76%)
Oct 14, 2020 1.310 1.330 1.300 1.310 41,666 +0.01(+0.77%)
Oct 13, 2020 1.320 1.330 1.300 1.300 35,608 +0.00(+0.00%)
Oct 09, 2020 1.300 1.300 1.300 0 +0.04(+3.17%)
Oct 08, 2020 1.300 1.300 1.250 1.260 135,741 -0.01(-0.79%)
Oct 07, 2020 1.300 1.300 1.260 1.270 101,639 +0.00(+0.00%)
Oct 06, 2020 1.320 1.330 1.270 1.270 39,275 -0.02(-1.55%)
Oct 05, 2020 1.300 1.330 1.290 1.290 26,989 +0.00(+0.00%)
Oct 02, 2020 1.310 1.320 1.260 1.290 23,856 +0.00(+0.00%)
Oct 01, 2020 1.310 1.310 1.270 1.290 18,936 +0.02(+1.57%)
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%)
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.