Australia markets open in 8 hours 38 minutes

NV Gold Corporation (8NV.F)

Frankfurt - Frankfurt Delayed price. Currency in EUR
Add to watchlist
0.0470+0.0020 (+4.44%)
As of 08:13AM CET. Market open.
Time period:
07 Dec 2021 - 07 Dec 2022
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
DateOpenHighLowClose*Adj. close**Volume
07 Dec 20220.04700.04700.04700.04700.04702,000
06 Dec 20220.04500.04500.04500.04500.0450-
05 Dec 20220.04500.04500.04500.04500.0450-
02 Dec 20220.04500.04900.04500.04900.0490-
01 Dec 20220.04400.04900.04400.04900.0490-
30 Nov 20220.05100.06300.04900.04900.04902,000
29 Nov 20220.05200.05200.04900.04900.0490-
28 Nov 20220.05100.05100.05100.05100.0510-
25 Nov 20220.04800.04950.04800.04950.0495-
24 Nov 20220.04800.05100.04800.05100.0510-
23 Nov 20220.03700.04200.03700.04200.0420-
22 Nov 20220.04500.04500.04400.04400.0440-
21 Nov 20220.04500.04500.04400.04400.0440-
18 Nov 20220.04500.04500.04500.04500.0450-
17 Nov 20220.04500.04500.04250.04250.0425-
16 Nov 20220.04500.04500.04250.04250.0425-
15 Nov 20220.03800.03950.03800.03950.0395-
14 Nov 20220.04100.04100.04100.04100.0410-
11 Nov 20220.03800.04300.03800.04300.0430-
10 Nov 20220.04600.04600.04350.04350.0435-
09 Nov 20220.04600.04600.04500.04500.0450-
08 Nov 20220.04200.04200.04200.04200.0420-
07 Nov 20220.03900.04150.03900.04150.0415-
04 Nov 20220.03900.04400.03900.04200.0420-
03 Nov 20220.04200.04250.04100.04250.0425-
02 Nov 20220.04600.04600.04600.04600.0460-
01 Nov 20220.04200.04400.04200.04400.0440-
31 Oct 20220.03800.04400.03800.04400.0440-
28 Oct 20220.03800.03800.03800.03800.0380-
27 Oct 20220.03800.03800.03800.03800.0380-
26 Oct 20220.03500.03850.03500.03850.0385-
25 Oct 20220.04200.04200.03800.03800.0380-
24 Oct 20220.04200.04200.04000.04000.0400-
21 Oct 20220.04600.04600.04600.04600.0460-
20 Oct 20220.04600.04600.04600.04600.0460-
19 Oct 20220.04600.04600.04600.04600.0460-
18 Oct 20220.03800.03800.03750.03750.0375-
17 Oct 20220.03900.03900.03800.03800.0380-
14 Oct 20220.03900.04200.03900.04150.0415-
13 Oct 20220.04200.04200.04200.04200.0420-
12 Oct 20220.04600.04600.04600.04600.0460-
11 Oct 20220.04600.04600.04600.04600.0460-
10 Oct 20220.04450.04550.04450.04550.0455-
07 Oct 20220.04600.04800.04600.04800.0480-
06 Oct 20220.04600.04600.04600.04600.0460-
05 Oct 20220.04600.04600.04600.04600.0460-
04 Oct 20220.05000.05000.04700.04700.0470-
03 Oct 20220.05000.05000.04100.04700.0470-
30 Sept 20220.05000.05000.05000.05000.0500-
29 Sept 20220.04400.04600.04400.04600.0460-
28 Sept 20220.04700.04700.04000.04000.040025,000
27 Sept 20220.04000.05900.04000.05900.059025,000
26 Sept 20220.04000.04000.04000.04000.0400-
23 Sept 20220.05400.05400.05400.05400.0540-
22 Sept 20220.05400.05400.05000.05000.0500-
21 Sept 20220.05800.05800.05000.05000.0500-
20 Sept 20220.05750.05750.05200.05200.0520-
19 Sept 20220.03900.04650.03900.04650.0465-
16 Sept 20220.04300.04450.04150.04250.0425-
15 Sept 20220.04700.04850.04700.04850.0485-
14 Sept 20220.04700.04700.04700.04500.0450-
13 Sept 20220.04300.04500.04300.04700.0470-
12 Sept 20220.04700.04700.04700.04700.0470-
09 Sept 20220.04700.04700.04700.04700.0470-
08 Sept 20220.04700.04700.04500.04500.0450-
07 Sept 20220.04800.04800.04500.04500.0450-
06 Sept 20220.04400.04400.04400.04400.0440-
05 Sept 20220.04400.04400.04400.04400.0440-
02 Sept 20220.04700.04700.04700.04700.0470-
01 Sept 20220.04700.05100.04700.05100.0510-
31 Aug 20220.04700.04700.04700.04700.0470-
30 Aug 20220.04800.05300.04800.05100.0510-
29 Aug 20220.05200.05200.05200.05200.0520-
26 Aug 20220.05200.05200.05200.05200.0520-
25 Aug 20220.05200.05200.05200.05200.0520-
24 Aug 20220.05600.05600.05550.05550.0555-
23 Aug 20220.05600.05600.05550.05550.0555-
22 Aug 20220.05200.05200.05200.05200.0520100
19 Aug 20220.05500.06250.05500.06250.0625-
18 Aug 20220.05900.06600.05900.06050.0605-
17 Aug 20220.06300.06300.06300.06300.0630200
16 Aug 20220.06300.06650.06300.06650.0665-
15 Aug 20220.06300.06300.06300.06300.0630-
12 Aug 20220.07000.07000.07000.07000.0700-
11 Aug 20220.07000.07000.06750.06750.0675-
10 Aug 20220.06600.06600.06600.06600.0660-
09 Aug 20220.07000.07000.07000.07000.0700-
08 Aug 20220.05500.05500.05500.05500.0550-
05 Aug 20220.05500.05500.05500.05500.0550-
04 Aug 20220.06300.06300.06250.06250.0625-
03 Aug 20220.06300.06300.06250.06250.0625-
02 Aug 20220.06450.06450.06450.06450.0645-
01 Aug 20220.06700.06700.06700.06700.0670-
29 July 20220.05900.05900.05900.05900.0590-
28 July 20220.05500.05500.05500.05500.0550-
27 July 20220.05550.05550.05550.05550.0555-
26 July 20220.05500.05650.05500.05650.0565-
25 July 20220.05450.05450.05450.05450.0545-
22 July 20220.05500.05650.05450.05450.0545-
21 July 20220.05500.05500.05500.05500.0550-
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...