New Zealand markets close in 1 hour 9 minutes

NUGL Inc. (NUGL)

OTC Markets OTCPK - OTC Markets OTCPK Delayed price. Currency in USD
Add to watchlist
0.00800.0000 (0.00%)
At close: 03:18PM EDT
Time period:
25 Jun 2023 - 25 Jun 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
25 Jun 20240.00740.00740.00720.00720.00722,800
24 Jun 20240.00620.00800.00620.00800.00808,092
21 Jun 20240.00720.00750.00720.00720.007218,175
20 Jun 20240.00600.00800.00600.00750.00755,179
18 Jun 20240.00620.00750.00620.00710.00714,950
17 Jun 20240.00600.00800.00600.00710.007118,252
14 Jun 20240.00800.00800.00750.00750.007555,300
13 Jun 20240.00660.00800.00600.00800.008047,088
12 Jun 20240.00740.00800.00680.00800.008052,950
11 Jun 20240.00730.00730.00730.00730.0073300
10 Jun 20240.00710.00800.00650.00800.008051,422
07 Jun 20240.00620.00620.00620.00620.0062150
06 Jun 20240.00600.00710.00600.00620.00622,050
05 Jun 20240.00720.00720.00720.00720.0072169
04 Jun 20240.00620.00800.00620.00700.007014,069
03 Jun 20240.00750.00750.00750.00750.0075-
31 May 20240.00750.00770.00750.00750.007516,250
30 May 20240.00700.00750.00600.00750.007510,481
29 May 20240.00690.00750.00690.00750.007543,400
28 May 20240.00750.00750.00750.00750.0075-
24 May 20240.00620.00750.00620.00750.00751,631
23 May 20240.00660.00660.00580.00580.00587,500
22 May 20240.00580.00660.00580.00660.00663,000
21 May 20240.00630.00630.00630.00630.0063850
20 May 20240.00570.00580.00570.00580.00581,100
17 May 20240.00660.00660.00660.00660.0066600
16 May 20240.00570.00570.00570.00570.0057363
15 May 20240.00670.00670.00620.00620.006211,099
14 May 20240.00660.00750.00660.00660.006622,417
13 May 20240.00650.00750.00550.00550.00556,966
10 May 20240.00750.00750.00620.00720.00727,402
09 May 20240.00690.00750.00690.00750.00756,668
08 May 20240.00620.00750.00620.00750.00753,283
07 May 20240.00710.00710.00710.00710.00716,089
06 May 20240.00530.00530.00530.00530.00531,621
03 May 20240.00570.00570.00570.00570.0057-
02 May 20240.00570.00660.00570.00570.005725,300
01 May 20240.00560.00750.00560.00570.00579,700
30 Apr 20240.00680.00750.00680.00690.006945,631
29 Apr 20240.00750.00750.00540.00540.00542,407
26 Apr 20240.00520.00650.00520.00650.0065200
25 Apr 20240.00590.00630.00520.00520.00521,510
24 Apr 20240.00650.00750.00540.00550.005527,487
23 Apr 20240.00650.00690.00650.00690.00692,285
22 Apr 20240.00750.00750.00500.00500.00503,211
19 Apr 20240.00660.00660.00660.00660.00661,000
18 Apr 20240.00550.00550.00550.00550.0055-
17 Apr 20240.00550.00550.00500.00550.0055876
16 Apr 20240.00540.00800.00540.00550.005527,575
15 Apr 20240.00520.00670.00520.00670.006713,140
12 Apr 20240.00690.00790.00690.00790.007974,805
11 Apr 20240.00580.00790.00580.00580.005812,826
10 Apr 20240.00480.00790.00480.00690.006941,140
09 Apr 20240.00460.00570.00460.00570.00571,210
08 Apr 20240.00460.00790.00460.00630.00633,761
05 Apr 20240.00690.00690.00690.00690.00696,695
04 Apr 20240.00420.00790.00420.00440.004456,801
03 Apr 20240.00600.00600.00600.00600.0060241
02 Apr 20240.00600.00600.00390.00390.0039106,454
01 Apr 20240.00760.00760.00690.00690.006937,500
28 Mar 20240.00550.00710.00550.00710.007152,380
27 Mar 20240.00520.00520.00520.00520.0052126
26 Mar 20240.00510.00540.00480.00540.005446,790
25 Mar 20240.00580.00580.00470.00470.004713,959
22 Mar 20240.00440.00440.00440.00440.0044-
21 Mar 20240.00430.00500.00430.00440.00441,795
20 Mar 20240.00500.00500.00500.00500.0050200
19 Mar 20240.00500.00580.00390.00580.005825,638
18 Mar 20240.00580.00580.00500.00540.00543,230
15 Mar 20240.00550.00550.00540.00540.00548,475
14 Mar 20240.00490.00580.00410.00410.004149,277
13 Mar 20240.00410.00460.00410.00460.004625,634
12 Mar 20240.00460.00500.00450.00500.005062,690
11 Mar 20240.00420.00500.00420.00500.005049,850
08 Mar 20240.00500.00500.00500.00500.0050427
07 Mar 20240.00410.00490.00410.00490.004921,105
06 Mar 20240.00560.00560.00490.00490.00495,150
05 Mar 20240.00420.00490.00380.00490.004981,999
04 Mar 20240.00500.00580.00490.00580.00584,410
01 Mar 20240.00500.00550.00500.00550.00552,260
29 Feb 20240.00500.00570.00500.00520.005242,921
28 Feb 20240.00560.00560.00560.00560.0056250
27 Feb 20240.00500.00580.00500.00500.00504,411
26 Feb 20240.00390.00580.00390.00540.005450,533
23 Feb 20240.00390.00500.00390.00500.00503,250
22 Feb 20240.00390.00470.00390.00470.0047667
21 Feb 20240.00460.00460.00460.00460.0046250
20 Feb 20240.00430.00520.00390.00390.00395,088
16 Feb 20240.00500.00520.00430.00520.00525,912
15 Feb 20240.00500.00500.00500.00500.00501,000
14 Feb 20240.00430.00500.00430.00500.00502,600
13 Feb 20240.00500.00500.00500.00500.0050653
12 Feb 20240.00480.00510.00440.00510.00512,150
09 Feb 20240.00440.00540.00440.00540.00541,118
08 Feb 20240.00440.00510.00440.00510.0051600
07 Feb 20240.00470.00490.00470.00490.00494,270
06 Feb 20240.00490.00540.00440.00520.005225,482
05 Feb 20240.00440.00540.00440.00540.00541,800
02 Feb 20240.00510.00540.00510.00540.005422,429
01 Feb 20240.00580.00740.00580.00640.0064685
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...