Canadian Sec - Delayed Quote CAD

Nova Pacific Metals Corp. (NVPC.CN)

0.1450

0.0000

(0.00%)

At close: May 9 at 3:48:20 PM EDT

Currency in CAD

Date	Open	High	Low	Close	Adj Close	Volume
May 9, 2025	0.1550	0.1550	0.1450	0.1450	0.1450	30,500
May 8, 2025	0.1450	0.1450	0.1450	0.1450	0.1450	1,000
May 7, 2025	0.1750	0.1750	0.1550	0.1550	0.1550	12,900
May 6, 2025	0.1550	0.1600	0.1550	0.1550	0.1550	47,000
May 5, 2025	0.1800	0.1800	0.1500	0.1500	0.1500	87,500
May 2, 2025	0.1600	0.1600	0.1550	0.1600	0.1600	53,500
May 1, 2025	0.1900	0.1900	0.1900	0.1900	0.1900	-
Apr 30, 2025	0.1900	0.1900	0.1900	0.1900	0.1900	-
Apr 29, 2025	0.1650	0.1900	0.1650	0.1900	0.1900	24,500
Apr 28, 2025	0.1950	0.1950	0.1950	0.1950	0.1950	-
Apr 25, 2025	0.1900	0.1950	0.1900	0.1950	0.1950	58,000
Apr 24, 2025	0.1900	0.1900	0.1900	0.1900	0.1900	-
Apr 23, 2025	0.1850	0.1900	0.1850	0.1900	0.1900	6,510
Apr 22, 2025	0.1700	0.1900	0.1700	0.1900	0.1900	17,500
Apr 21, 2025	0.1450	0.1750	0.1400	0.1750	0.1750	45,000
Apr 17, 2025	0.1900	0.1900	0.1900	0.1900	0.1900	4,500
Apr 16, 2025	0.1600	0.1950	0.1600	0.1900	0.1900	22,918
Apr 15, 2025	0.1950	0.1950	0.1900	0.1900	0.1900	103,500
Apr 14, 2025	0.1650	0.1700	0.1650	0.1700	0.1700	23,021
Apr 11, 2025	0.1700	0.2000	0.1700	0.2000	0.2000	81,011
Apr 10, 2025	0.1700	0.1700	0.1700	0.1700	0.1700	-
Apr 9, 2025	0.1600	0.1700	0.1600	0.1700	0.1700	42,098
Apr 8, 2025	0.1700	0.1700	0.1650	0.1650	0.1650	22,000
Apr 7, 2025	0.1650	0.1700	0.1650	0.1700	0.1700	54,248
Apr 4, 2025	0.1700	0.1700	0.1700	0.1700	0.1700	45,000
Apr 3, 2025	0.1550	0.1750	0.1500	0.1550	0.1550	68,800
Apr 2, 2025	0.1700	0.1750	0.1700	0.1750	0.1750	52,500
Apr 1, 2025	0.1600	0.1700	0.1600	0.1700	0.1700	37,421
Mar 31, 2025	0.1600	0.1600	0.1500	0.1500	0.1500	23,500
Mar 28, 2025	0.1700	0.1750	0.1500	0.1550	0.1550	48,950
Mar 27, 2025	0.1550	0.1800	0.1550	0.1800	0.1800	16,000
Mar 26, 2025	0.1800	0.1800	0.1700	0.1800	0.1800	21,000
Mar 25, 2025	0.1900	0.1900	0.1750	0.1800	0.1800	25,887
Mar 24, 2025	0.2100	0.2100	0.1850	0.1850	0.1850	32,983
Mar 21, 2025	0.1850	0.2100	0.1775	0.2100	0.2100	100,500
Mar 20, 2025	0.2000	0.2050	0.1950	0.2000	0.2000	144,000
Mar 19, 2025	0.1950	0.2100	0.1900	0.2100	0.2100	172,000
Mar 18, 2025	0.2100	0.2100	0.1750	0.1850	0.1850	298,601
Mar 17, 2025	0.2350	0.2350	0.2200	0.2250	0.2250	81,500
Mar 14, 2025	0.2350	0.2400	0.2300	0.2300	0.2300	735,500
Mar 13, 2025	0.2400	0.2400	0.2200	0.2400	0.2400	236,000
Mar 12, 2025	0.2500	0.2550	0.2350	0.2450	0.2450	478,724
Mar 11, 2025	0.2550	0.2600	0.2400	0.2450	0.2450	1,050,500
Mar 10, 2025	0.2750	0.2800	0.2350	0.2450	0.2450	881,976
Mar 7, 2025	0.2300	0.2500	0.2300	0.2500	0.2500	634,450
Mar 6, 2025	0.2100	0.2600	0.2100	0.2200	0.2200	316,600
Mar 5, 2025	0.2000	0.2100	0.2000	0.2100	0.2100	269,407
Mar 4, 2025	0.2050	0.2150	0.1900	0.2000	0.2000	323,500
Mar 3, 2025	0.1650	0.2000	0.1650	0.2000	0.2000	319,000
Feb 28, 2025	0.2050	0.2100	0.1800	0.2100	0.2100	602,000
Feb 27, 2025	0.2150	0.2150	0.2000	0.2100	0.2100	483,500
Feb 26, 2025	0.2200	0.2200	0.1800	0.2100	0.2100	818,195
Feb 25, 2025	0.2400	0.2400	0.2100	0.2200	0.2200	749,382
Feb 24, 2025	0.2700	0.2750	0.2300	0.2450	0.2450	352,624
Feb 21, 2025	0.2600	0.2700	0.2500	0.2700	0.2700	339,870
Feb 20, 2025	0.2500	0.2800	0.2450	0.2650	0.2650	455,654
Feb 19, 2025	0.2450	0.2500	0.1900	0.2300	0.2300	1,352,157
Feb 18, 2025	0.3300	0.3300	0.2100	0.2300	0.2300	1,087,353
Feb 14, 2025	0.3150	0.3300	0.3000	0.3300	0.3300	288,303
Feb 13, 2025	0.3000	0.3100	0.2850	0.3100	0.3100	176,000
Feb 12, 2025	0.3300	0.3300	0.2800	0.2950	0.2950	189,500
Feb 11, 2025	0.3350	0.3350	0.3100	0.3250	0.3250	259,000
Feb 10, 2025	0.3400	0.3450	0.2950	0.3350	0.3350	288,530
Feb 7, 2025	0.3450	0.3450	0.3200	0.3400	0.3400	148,960
Feb 6, 2025	0.3450	0.3550	0.3300	0.3550	0.3550	374,800
Feb 5, 2025	0.2600	0.3500	0.2500	0.3500	0.3500	453,515
Feb 4, 2025	0.2750	0.2800	0.1900	0.2600	0.2600	1,316,239
Feb 3, 2025	0.3350	0.3350	0.2750	0.2750	0.2750	301,018
Jan 31, 2025	0.3500	0.3500	0.3000	0.3500	0.3500	180,850
Jan 30, 2025	0.3500	0.3500	0.3250	0.3300	0.3300	178,600
Jan 29, 2025	0.3450	0.3550	0.3300	0.3500	0.3500	269,415
Jan 28, 2025	0.3950	0.3950	0.3200	0.3400	0.3400	674,547
Jan 27, 2025	0.4150	0.4150	0.3900	0.3900	0.3900	97,300
Jan 24, 2025	0.4400	0.4400	0.3900	0.4250	0.4250	442,000
Jan 23, 2025	0.4500	0.4500	0.3950	0.4150	0.4150	229,596
Jan 22, 2025	0.4350	0.4500	0.4100	0.4500	0.4500	229,450
Jan 21, 2025	0.4500	0.4950	0.4350	0.4350	0.4350	251,431
Jan 20, 2025	0.4400	0.4600	0.4100	0.4400	0.4400	257,760
Jan 17, 2025	0.4150	0.4350	0.4050	0.4350	0.4350	277,560
Jan 16, 2025	0.3850	0.4100	0.3800	0.4100	0.4100	142,500
Jan 15, 2025	0.3800	0.4100	0.3600	0.3900	0.3900	298,500
Jan 14, 2025	0.3550	0.3850	0.3500	0.3850	0.3850	128,250
Jan 13, 2025	0.3650	0.3650	0.3450	0.3500	0.3500	224,000
Jan 10, 2025	0.4000	0.4000	0.3600	0.3750	0.3750	174,724
Jan 9, 2025	0.3300	0.4500	0.3300	0.4000	0.4000	580,750
Jan 8, 2025	0.3400	0.3400	0.3350	0.3350	0.3350	11,000
Jan 7, 2025	0.3400	0.3400	0.3300	0.3350	0.3350	64,300
Jan 6, 2025	0.3400	0.3450	0.3400	0.3400	0.3400	34,010
Jan 3, 2025	0.3350	0.3400	0.3300	0.3400	0.3400	29,510
Jan 2, 2025	0.3350	0.3400	0.3350	0.3350	0.3350	9,500
Dec 31, 2024	0.3400	0.3400	0.3350	0.3400	0.3400	7,500
Dec 30, 2024	0.3400	0.3400	0.3400	0.3400	0.3400	10,003
Dec 27, 2024	0.3550	0.3550	0.3400	0.3450	0.3450	8,000
Dec 24, 2024	0.3550	0.3550	0.3550	0.3550	0.3550	-
Dec 23, 2024	0.3500	0.3550	0.3400	0.3550	0.3550	54,450
Dec 20, 2024	0.3500	0.3500	0.3450	0.3500	0.3500	15,500
Dec 19, 2024	0.3600	0.3600	0.3400	0.3450	0.3450	27,500
Dec 18, 2024	0.3650	0.3650	0.3450	0.3550	0.3550	26,800
Dec 17, 2024	0.3500	0.3650	0.3400	0.3650	0.3650	88,000
Dec 16, 2024	0.3600	0.3650	0.3400	0.3500	0.3500	42,104
Dec 13, 2024	0.3550	0.3600	0.3200	0.3600	0.3600	56,422
Dec 12, 2024	0.3650	0.3700	0.3500	0.3500	0.3500	77,711
Dec 11, 2024	0.3300	0.3700	0.3200	0.3700	0.3700	343,865
Dec 10, 2024	0.3300	0.3400	0.3150	0.3400	0.3400	78,640
Dec 9, 2024	0.3450	0.3450	0.3250	0.3450	0.3450	52,998
Dec 6, 2024	0.3500	0.3600	0.3300	0.3450	0.3450	88,320
Dec 5, 2024	0.3400	0.3500	0.3400	0.3500	0.3500	15,500
Dec 4, 2024	0.3450	0.3500	0.3400	0.3500	0.3500	27,760
Dec 3, 2024	0.3450	0.3500	0.3300	0.3500	0.3500	59,217
Dec 2, 2024	0.3500	0.3500	0.3450	0.3500	0.3500	20,890
Nov 29, 2024	0.3500	0.3500	0.3300	0.3500	0.3500	48,000
Nov 28, 2024	0.3450	0.3500	0.3450	0.3500	0.3500	20,500
Nov 27, 2024	0.3600	0.3650	0.3300	0.3450	0.3450	248,749
Nov 26, 2024	0.3650	0.3700	0.3450	0.3500	0.3500	159,400
Nov 25, 2024	0.3600	0.3700	0.3500	0.3650	0.3650	92,558
Nov 22, 2024	0.3700	0.3700	0.3650	0.3650	0.3650	55,750
Nov 21, 2024	0.3800	0.3800	0.3600	0.3700	0.3700	112,000
Nov 20, 2024	0.3650	0.3900	0.3650	0.3800	0.3800	135,920
Nov 19, 2024	0.3900	0.3900	0.3500	0.3700	0.3700	104,653
Nov 18, 2024	0.3900	0.4000	0.3800	0.3900	0.3900	55,328
Nov 15, 2024	0.4000	0.4100	0.3850	0.3900	0.3900	125,375
Nov 14, 2024	0.3900	0.4100	0.3900	0.4050	0.4050	174,498
Nov 13, 2024	0.3900	0.4050	0.3800	0.3800	0.3800	121,138
Nov 12, 2024	0.3950	0.3950	0.3750	0.3750	0.3750	98,001
Nov 11, 2024	0.4000	0.4000	0.3800	0.3850	0.3850	47,584
Nov 8, 2024	0.4050	0.4050	0.3900	0.4000	0.4000	66,000
Nov 7, 2024	0.4050	0.4100	0.3950	0.4100	0.4100	72,650
Nov 6, 2024	0.4050	0.4050	0.3800	0.3900	0.3900	80,842
Nov 5, 2024	0.4100	0.4150	0.3850	0.4050	0.4050	145,300
Nov 4, 2024	0.4150	0.4300	0.4000	0.4000	0.4000	115,441
Nov 1, 2024	0.3950	0.4300	0.3900	0.4200	0.4200	210,600
Oct 31, 2024	0.3750	0.3850	0.3500	0.3850	0.3850	130,000
Oct 30, 2024	0.3800	0.3900	0.3800	0.3850	0.3850	40,300
Oct 29, 2024	0.3950	0.3950	0.3600	0.3800	0.3800	33,015
Oct 28, 2024	0.4000	0.4000	0.3800	0.3800	0.3800	14,026
Oct 25, 2024	0.3900	0.4100	0.3900	0.4000	0.4000	16,700
Oct 24, 2024	0.4000	0.4100	0.3700	0.4100	0.4100	89,575
Oct 23, 2024	0.3500	0.4000	0.3500	0.3900	0.3900	1,136,214
Oct 22, 2024	0.3750	0.3800	0.3650	0.3650	0.3650	10,000
Oct 21, 2024	0.3700	0.3800	0.3600	0.3700	0.3700	53,000
Oct 18, 2024	0.3800	0.3850	0.3700	0.3800	0.3800	39,500
Oct 17, 2024	0.3600	0.3800	0.3600	0.3600	0.3600	15,000
Oct 16, 2024	0.3500	0.3900	0.3500	0.3600	0.3600	25,500
Oct 15, 2024	0.3500	0.3900	0.3300	0.3600	0.3600	105,838
Oct 11, 2024	0.3600	0.3650	0.3350	0.3350	0.3350	51,090
Oct 10, 2024	0.3700	0.3700	0.3700	0.3700	0.3700	5,000
Oct 9, 2024	0.3500	0.3700	0.3500	0.3700	0.3700	36,500
Oct 8, 2024	0.3500	0.3700	0.3500	0.3700	0.3700	4,100
Oct 7, 2024	0.3600	0.3800	0.3550	0.3550	0.3550	27,040
Oct 4, 2024	0.3650	0.3850	0.3650	0.3850	0.3850	57,711
Oct 3, 2024	0.3550	0.3600	0.3550	0.3600	0.3600	52,750
Oct 2, 2024	0.3300	0.3600	0.3200	0.3550	0.3550	84,500
Oct 1, 2024	0.3100	0.3700	0.3100	0.3700	0.3700	78,180
Sep 30, 2024	0.3250	0.3400	0.3000	0.3100	0.3100	89,500
Sep 27, 2024	0.3300	0.3500	0.3200	0.3200	0.3200	63,013
Sep 26, 2024	0.3500	0.3500	0.3500	0.3500	0.3500	4,000
Sep 25, 2024	0.3600	0.3600	0.3450	0.3450	0.3450	6,000
Sep 24, 2024	0.3550	0.3700	0.3550	0.3600	0.3600	20,725
Sep 23, 2024	0.3550	0.3700	0.3550	0.3700	0.3700	11,685
Sep 20, 2024	0.3500	0.3750	0.3500	0.3750	0.3750	12,000
Sep 19, 2024	0.3550	0.3750	0.3350	0.3500	0.3500	82,490
Sep 18, 2024	0.3650	0.3700	0.3650	0.3700	0.3700	11,000
Sep 17, 2024	0.3550	0.3750	0.3550	0.3700	0.3700	23,500
Sep 16, 2024	0.3700	0.3950	0.3500	0.3800	0.3800	127,000
Sep 13, 2024	0.3700	0.3850	0.3350	0.3350	0.3350	34,500
Sep 12, 2024	0.3700	0.3700	0.3450	0.3450	0.3450	6,191
Sep 11, 2024	0.3700	0.3700	0.3700	0.3700	0.3700	20,000
Sep 10, 2024	0.3750	0.3750	0.3750	0.3750	0.3750	5,000
Sep 9, 2024	0.4000	0.4000	0.3400	0.3800	0.3800	40,321
Sep 6, 2024	0.3800	0.4000	0.3600	0.4000	0.4000	58,500
Sep 5, 2024	0.3850	0.3850	0.3700	0.3800	0.3800	6,000
Sep 4, 2024	0.3900	0.3900	0.3600	0.3900	0.3900	72,500
Sep 3, 2024	0.3600	0.4100	0.3600	0.4000	0.4000	36,410
Aug 30, 2024	0.3700	0.4100	0.3700	0.4000	0.4000	59,650
Aug 29, 2024	0.3400	0.4100	0.3400	0.3600	0.3600	136,500
Aug 28, 2024	0.3900	0.3900	0.3400	0.3400	0.3400	54,000
Aug 27, 2024	0.3800	0.3900	0.3750	0.3900	0.3900	21,500
Aug 26, 2024	0.3400	0.3600	0.3250	0.3600	0.3600	26,125
Aug 23, 2024	0.3100	0.3400	0.3000	0.3200	0.3200	157,500
Aug 22, 2024	0.3200	0.3200	0.2950	0.3100	0.3100	67,500
Aug 21, 2024	0.3150	0.3150	0.3150	0.3150	0.3150	22,500
Aug 20, 2024	0.3200	0.3200	0.3200	0.3200	0.3200	-
Aug 19, 2024	0.2850	0.3200	0.2850	0.3200	0.3200	25,625
Aug 16, 2024	0.2900	0.3200	0.2900	0.3200	0.3200	18,500
Aug 15, 2024	0.3200	0.3350	0.2800	0.3100	0.3100	83,000
Aug 14, 2024	0.2800	0.3200	0.2800	0.3200	0.3200	43,000
Aug 13, 2024	0.2800	0.3200	0.2800	0.3200	0.3200	1,500
Aug 12, 2024	0.3000	0.3000	0.2800	0.3000	0.3000	10,000
Aug 9, 2024	0.3100	0.3100	0.3100	0.3100	0.3100	-
Aug 8, 2024	0.2800	0.3100	0.2800	0.3100	0.3100	18,515
Aug 7, 2024	0.2800	0.2800	0.2800	0.2800	0.2800	8,500
Aug 6, 2024	0.2800	0.3350	0.2800	0.3200	0.3200	10,457
Aug 2, 2024	0.3400	0.3400	0.3000	0.3000	0.3000	31,250
Aug 1, 2024	0.3400	0.3500	0.2800	0.3500	0.3500	226,350
Jul 31, 2024	0.2900	0.3200	0.2900	0.3200	0.3200	69,015
Jul 30, 2024	0.3000	0.3000	0.3000	0.3000	0.3000	4,000
Jul 29, 2024	0.3000	0.3200	0.3000	0.3000	0.3000	37,505
Jul 26, 2024	0.3000	0.3000	0.3000	0.3000	0.3000	22,500
Jul 25, 2024	0.3100	0.3100	0.3000	0.3000	0.3000	17,200
Jul 24, 2024	0.3100	0.3100	0.3000	0.3000	0.3000	5,000
Jul 23, 2024	0.3150	0.3200	0.3000	0.3200	0.3200	67,500
Jul 22, 2024	0.2650	0.3000	0.2650	0.3000	0.3000	16,463
Jul 19, 2024	0.2700	0.3150	0.2700	0.3150	0.3150	17,250
Jul 18, 2024	0.3000	0.3000	0.2750	0.2750	0.2750	36,800
Jul 17, 2024	0.3200	0.3200	0.2900	0.3200	0.3200	144,250
Jul 16, 2024	0.3100	0.3400	0.2900	0.3200	0.3200	76,200
Jul 15, 2024	0.2750	0.3100	0.2750	0.3100	0.3100	12,500
Jul 12, 2024	0.2650	0.2900	0.2600	0.2900	0.2900	241,000
Jul 11, 2024	0.2500	0.2500	0.2500	0.2500	0.2500	5,000
Jul 10, 2024	0.2550	0.2550	0.2500	0.2500	0.2500	180,000
Jul 9, 2024	0.2500	0.2800	0.2500	0.2800	0.2800	19,000
Jul 8, 2024	0.2500	0.2800	0.2500	0.2800	0.2800	70,500
Jul 5, 2024	0.2500	0.2600	0.2500	0.2500	0.2500	24,100
Jul 4, 2024	0.2500	0.2500	0.2500	0.2500	0.2500	10,500
Jul 3, 2024	0.2500	0.2700	0.2500	0.2700	0.2700	43,000
Jul 2, 2024	0.2500	0.2500	0.2300	0.2500	0.2500	57,632
Jun 28, 2024	0.2300	0.2900	0.2100	0.2900	0.2900	175,500
Jun 27, 2024	0.2500	0.2500	0.2000	0.2400	0.2400	132,202
Jun 26, 2024	0.1400	0.2400	0.1400	0.2200	0.2200	64,500
Jun 25, 2024	0.1600	0.1600	0.1600	0.1600	0.1600	1,600
Jun 24, 2024	0.1400	0.1600	0.1400	0.1600	0.1600	3,653
Jun 21, 2024	0.1600	0.1600	0.1600	0.1600	0.1600	9,560
Jun 20, 2024	0.1500	0.1500	0.1500	0.1500	0.1500	-
Jun 19, 2024	0.1400	0.1600	0.1400	0.1500	0.1500	4,000
Jun 18, 2024	0.1200	0.1400	0.1200	0.1400	0.1400	36,994
Jun 17, 2024	0.1000	0.1200	0.1000	0.1200	0.1200	14,161
Jun 14, 2024	0.0800	0.0800	0.0800	0.0800	0.0800	11,000
Jun 13, 2024	0.0800	0.0800	0.0800	0.0800	0.0800	14,000
Jun 12, 2024	0.0800	0.0800	0.0800	0.0800	0.0800	-
Jun 11, 2024	0.0800	0.0800	0.0800	0.0800	0.0800	170,000
Jun 10, 2024	0.0750	0.0750	0.0750	0.0750	0.0750	10,811
Jun 7, 2024	0.0750	0.0750	0.0750	0.0750	0.0750	231,000
Jun 6, 2024	0.0700	0.0700	0.0700	0.0700	0.0700	-
Jun 5, 2024	0.0700	0.0700	0.0700	0.0700	0.0700	15,000
Jun 4, 2024	0.0700	0.0700	0.0700	0.0700	0.0700	-
Jun 3, 2024	0.1200	0.1200	0.0700	0.0700	0.0700	3,001
May 31, 2024	0.0800	0.0800	0.0800	0.0800	0.0800	-
May 30, 2024	0.0800	0.0800	0.0800	0.0800	0.0800	-
May 29, 2024	0.0800	0.0800	0.0800	0.0800	0.0800	-
May 28, 2024	0.0800	0.0800	0.0800	0.0800	0.0800	-
May 27, 2024	0.0850	0.0850	0.0800	0.0800	0.0800	4,750
May 24, 2024	0.0900	0.0900	0.0900	0.0900	0.0900	-
May 23, 2024	0.0900	0.0900	0.0900	0.0900	0.0900	20,000
May 22, 2024	0.0950	0.0950	0.0950	0.0950	0.0950	70,125
May 21, 2024	0.1000	0.1000	0.1000	0.1000	0.1000	-
May 17, 2024	0.1000	0.1000	0.1000	0.1000	0.1000	-
May 16, 2024	0.1000	0.1000	0.1000	0.1000	0.1000	-
May 15, 2024	0.1000	0.1000	0.1000	0.1000	0.1000	-
May 14, 2024	0.1000	0.1000	0.1000	0.1000	0.1000	15,000
May 13, 2024	0.0900	0.0900	0.0900	0.0900	0.0900	-
May 10, 2024	0.0900	0.0900	0.0900	0.0900	0.0900	-
May 9, 2024	0.0900	0.0900	0.0900	0.0900	0.0900	-

SASQ.CN Sasquatch Resources Corp.

0.0350

0.00%

GEM.V Green Battery Minerals Inc.

0.0800

0.00%

FTUR.V Future Fuels Inc.

0.3600

+28.57%

GFM.L Griffin Mining Limited

176.00

+1.73%

FAR.TO Foraco International SA

1.7900

0.00%

PWM.V Power Metals Corp.

0.9100

-1.09%

BHP BHP Group Limited

48.67

+1.04%

News

Life

Entertainment

Finance

Sports

New on Yahoo

Yahoo Finance

Nova Pacific Metals Corp. (NVPC.CN)

Related Tickers