Nighthawk Gold Corp. - NHK.TO - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 08, 2024	0.26	0.26	0.26	0.26	0.25	248,876
February 07, 2024	0.25	0.26	0.26	0.26	0.25	20,000
February 06, 2024	0.26	0.26	0.26	0.26	0.26	74,000
February 05, 2024	0.26	0.25	0.25	0.26	0.25	30,700
February 02, 2024	0.27	0.26	0.26	0.27	0.26	98,000
February 01, 2024	0.27	0.27	0.27	0.27	0.26	25,000
January 31, 2024	0.28	0.27	0.27	0.28	0.27	18,900
January 30, 2024	0.28	0.27	0.27	0.28	0.27	1,900
January 29, 2024	0.26	0.28	0.28	0.28	0.26	52,000
January 26, 2024	0.27	0.26	0.26	0.27	0.25	69,800
January 25, 2024	0.26	0.27	0.27	0.27	0.25	10,500
January 24, 2024	0.26	0.27	0.27	0.27	0.26	110,800
January 23, 2024	0.26	0.26	0.26	0.26	0.26	71,700
January 22, 2024	0.27	0.27	0.27	0.27	0.26	49,000
January 19, 2024	0.28	0.28	0.28	0.28	0.28	9,000
January 18, 2024	0.28	0.28	0.28	0.28	0.28	4,000
January 17, 2024	0.27	0.27	0.27	0.27	0.27	106,000
January 16, 2024	0.28	0.27	0.27	0.28	0.27	61,500
January 15, 2024	0.28	0.28	0.28	0.28	0.28	97,700
January 12, 2024	0.29	0.28	0.28	0.3	0.28	69,700
January 11, 2024	0.28	0.29	0.29	0.29	0.28	2,500
January 10, 2024	0.28	0.28	0.28	0.28	0.28	79,000
January 09, 2024	0.29	0.29	0.29	0.29	0.29	9,500
January 08, 2024	0.31	0.29	0.29	0.31	0.29	259,700
January 05, 2024	0.3	0.3	0.3	0.3	0.3	24,000
January 04, 2024	0.28	0.3	0.3	0.3	0.28	211,500
January 03, 2024	0.3	0.28	0.28	0.3	0.28	171,700
January 02, 2024	0.3	0.29	0.29	0.3	0.29	60,600
December 29, 2023	0.31	0.3	0.3	0.31	0.3	72,700
December 28, 2023	0.31	0.3	0.3	0.31	0.3	230,800
December 27, 2023	0.32	0.31	0.31	0.33	0.31	393,300
December 22, 2023	0.32	0.32	0.32	0.32	0.32	72,500
December 21, 2023	0.32	0.33	0.33	0.33	0.32	15,800
December 20, 2023	0.32	0.32	0.32	0.32	0.31	50,900
December 19, 2023	0.33	0.31	0.31	0.33	0.31	61,900
December 18, 2023	0.31	0.32	0.32	0.33	0.3	157,000
December 15, 2023	0.31	0.33	0.33	0.33	0.31	122,500
December 14, 2023	0.34	0.32	0.32	0.34	0.32	76,000
December 13, 2023	0.32	0.32	0.32	0.32	0.31	74,800
December 12, 2023	0.32	0.32	0.32	0.33	0.32	37,400
December 11, 2023	0.34	0.32	0.32	0.34	0.32	49,600
December 08, 2023	0.34	0.34	0.34	0.34	0.34	5,700
December 07, 2023	0.35	0.35	0.35	0.35	0.34	119,500
December 06, 2023	0.35	0.34	0.34	0.36	0.34	52,000
December 05, 2023	0.35	0.35	0.35	0.35	0.35	44,600
December 04, 2023	0.38	0.36	0.36	0.38	0.35	65,600
December 01, 2023	0.35	0.36	0.36	0.37	0.35	78,700
November 30, 2023	0.36	0.35	0.35	0.37	0.35	38,800
November 29, 2023	0.37	0.35	0.35	0.37	0.35	81,400
November 28, 2023	0.36	0.36	0.36	0.38	0.35	172,200
November 27, 2023	0.4	0.4	0.4	0.4	0.39	222,000
November 24, 2023	0.38	0.38	0.38	0.39	0.37	48,400
November 23, 2023	0.39	0.37	0.37	0.39	0.37	22,700
November 22, 2023	0.36	0.38	0.38	0.38	0.36	14,700
November 21, 2023	0.36	0.36	0.36	0.38	0.36	26,400
November 20, 2023	0.37	0.37	0.37	0.37	0.37	5,000
November 17, 2023	0.37	0.37	0.37	0.37	0.37	4,500
November 16, 2023	0.38	0.37	0.37	0.38	0.37	37,800
November 15, 2023	0.38	0.38	0.38	0.38	0.38	0
November 14, 2023	0.39	0.38	0.38	0.4	0.38	23,500

Nighthawk Gold Corp. (NHK.TO) TSX