Stockwatch

Close Prices Last 3 Months

Price/volumes not adjusted for restructures

Date	Ex	Sym	Open	High	Low	Close	Chg	Total Vol	#Tr	Bid	Ask	V-TSX-V	U-NEO ATS	A-Alpha	O-Omega	P-Pure	X-Chi-X	H-CX2	D-CXD	L-LiquidNet	M-TriAct	I-Instinet	Y-Lynx	S-CS2
2024-05-06	V	NKG	0.32	0.34	0.32	0.34	0.025	590,113	165	0.335	0.34	319,818	23,650	181,500	25,500		17,000	19,000			1,611
2024-05-03	V	NKG	0.345	0.345	0.315	0.32	-0.02	612,352	219	0.315	0.32	268,268	53,500	235,680	37,500		4,500	12,500			90
2024-05-02	V	NKG	0.35	0.35	0.34	0.34		473,897	156	0.34	0.35	223,478	72,500	91,000	48,500	140	2,000	35,000			169
2024-05-01	V	NKG	0.345	0.35	0.34	0.35	0.015	257,079	115	0.34	0.35	126,790	25,500	21,000	49,500			31,500			1,388
2024-04-30	V	NKG	0.34	0.345	0.335	0.345	0.005	206,578	88	0.335	0.345	126,735	24,500	22,000	28,500			4,500			243
2024-04-29	V	NKG	0.35	0.36	0.34	0.34	-0.015	526,383	155	0.34	0.355	294,084	30,500	53,792	82,500			64,500			793
2024-04-26	V	NKG	0.36	0.36	0.35	0.355		202,478	67	0.35	0.36	42,150	17,000	29,700	68,500	450		44,000			425
2024-04-25	V	NKG	0.345	0.365	0.34	0.35		869,742	260	0.345	0.36	423,746	46,000	150,145	148,000			99,500			1,071
2024-04-24	V	NKG	0.36	0.36	0.345	0.35	0.005	437,061	225	0.345	0.35	156,577	54,500	105,684	79,500			39,500			1,000
2024-04-23	V	NKG	0.36	0.36	0.34	0.345	-0.015	532,792	184	0.345	0.35	310,387	22,500	39,550	112,500		2,000	43,501			464
2024-04-22	V	NKG	0.365	0.37	0.355	0.36	-0.01	505,275	182	0.36	0.365	245,579	42,500	129,827	44,500		3,500	37,500			525
2024-04-19	V	NKG	0.38	0.38	0.37	0.38		183,970	80	0.37	0.38	70,600	22,500	21,000	47,500		500	21,500			20
2024-04-18	V	NKG	0.38	0.39	0.375	0.38	0.005	117,006	48	0.375	0.38	59,000	10,000	1,000	38,500	836		7,500
2024-04-17	V	NKG	0.39	0.39	0.375	0.375		82,541	31	0.37	0.39	14,300	2,500	51,000	14,500						217
2024-04-16	V	NKG	0.385	0.39	0.37	0.375	-0.005	290,188	78	0.375	0.39	119,200	17,000	38,500	84,500	475		30,113			400
2024-04-15	V	NKG	0.40	0.40	0.38	0.39	-0.02	433,334	136	0.385	0.39	139,477	26,500	48,636	82,500	10,000	1,000	124,000			207
2024-04-12	V	NKG	0.405	0.415	0.395	0.41	0.01	403,824	160	0.40	0.415	260,812	37,500	28,319	32,500	200		42,500			1,080
2024-04-11	V	NKG	0.385	0.405	0.385	0.395	0.01	223,352	178	0.39	0.405	76,738	24,000	56,000	41,500	250		20,000			4,864
2024-04-10	V	NKG	0.38	0.405	0.375	0.38	-0.015	2,006,084	129	0.38	0.39	1,704,187	23,910	88,152	80,000	62		109,503			62
2024-04-09	V	NKG	0.40	0.41	0.385	0.39	-0.02	303,745	111	0.39	0.40	101,516	2,500	55,000	95,500	300		47,000			929
2024-04-08	V	NKG	0.425	0.435	0.40	0.41	-0.035	451,714	168	0.41	0.415	239,878	23,350	25,661	85,000	400	1,000	75,501			724
2024-04-05	V	NKG	0.45	0.45	0.425	0.445	-0.005	88,551	54	0.445	0.46	48,388	5,000	8,601	22,000			4,000			542
2024-04-04	V	NKG	0.44	0.46	0.435	0.455	0.005	395,869	134	0.435	0.455	236,313	19,500	52,000	32,000	450	500	52,500			1,755
2024-04-03	V	NKG	0.42	0.46	0.395	0.44	0.04	931,796	441	0.425	0.46	322,401	78,000	209,000	143,000	300	24,000	97,000			54,700
2024-04-02	V	NKG	0.40	0.40	0.375	0.40		282,319	117	0.385	0.40	88,500	25,185	63,407	59,500		2,000	43,000
2024-04-01	V	NKG	0.40	0.41	0.39	0.40		355,042	72	0.38	0.40	221,972	12,500	46,000	34,500			39,500			220
2024-03-28	V	NKG	0.375	0.40	0.375	0.40	0.035	405,329	119	0.385	0.40	188,850	47,000	68,821	87,000		1,000	12,000			658
2024-03-27	V	NKG	0.38	0.38	0.365	0.375	0.005	90,007	35	0.36	0.375	55,277	3,500		20,500	130		10,000			400
2024-03-26	V	NKG	0.36	0.375	0.355	0.37	0.01	164,695	62	0.37	0.38	29,200	10,500	41,600	53,000		6,000	24,000			100
2024-03-25	V	NKG	0.375	0.385	0.355	0.36	-0.02	295,300	105	0.36	0.375	96,948	10,500	96,368	11,500	494	4,500	74,000			100
2024-03-22	V	NKG	0.38	0.385	0.375	0.385	0.005	133,025	35	0.375	0.40	33,020	9,000	19,500	26,000			45,500			5
2024-03-21	V	NKG	0.39	0.395	0.38	0.385	-0.015	164,354	77	0.38	0.40	15,867	10,000	82,000	40,500	300		15,000			687
2024-03-20	V	NKG	0.395	0.40	0.39	0.40	0.02	167,374	90	0.385	0.40	47,035	29,500	35,700	44,000	300		10,500			239
2024-03-19	V	NKG	0.39	0.39	0.38	0.385	-0.005	76,055	30	0.38	0.40	41,500		6,000	18,000			10,000			552
2024-03-18	V	NKG	0.43	0.43	0.39	0.39	-0.035	380,536	115	0.38	0.41	125,070	18,100	181,359	39,000		1,000	15,500			504
2024-03-15	V	NKG	0.42	0.43	0.42	0.42	0.01	85,860	37	0.42	0.43	51,330	13,500	10,500				9,500			200
2024-03-14	V	NKG	0.45	0.45	0.405	0.41	-0.03	398,849	133	0.41	0.44	109,090	17,505	68,092	126,500			75,500			1,261
2024-03-13	V	NKG	0.425	0.44	0.415	0.44	0.01	492,296	152	0.42	0.445	120,160	94,514	89,700	111,000			56,501			1,059
2024-03-12	V	NKG	0.405	0.43	0.395	0.43	0.04	284,929	106	0.41	0.43	216,370	22,100		28,500	25		17,001			300
2024-03-11	V	NKG	0.39	0.405	0.39	0.40	0.02	410,337	80	0.39	0.40	331,078	17,000	14,549	33,500			13,500			710
2024-03-08	V	NKG	0.385	0.395	0.38	0.38	0.005	327,335	136	0.375	0.39	60,907	23,000	90,500	131,000			19,926
2024-03-07	V	NKG	0.375	0.395	0.375	0.38	0.015	668,478	91	0.365	0.40	175,000	55,500	152,470	240,000	200		44,500			698
2024-03-06	V	NKG	0.39	0.395	0.365	0.375		459,329	106	0.365	0.38	178,228	20,000	100,000	94,500			66,000			401
2024-03-05	V	NKG	0.38	0.385	0.365	0.385	0.005	355,396	92	0.37	0.41	176,500	13,000	76,850	54,000			34,237			809
2024-03-04	V	NKG	0.375	0.38	0.345	0.375	-0.02	849,790	259	0.365	0.38	404,344	80,500	150,085	146,000	480	4,000	56,000			7,072
2024-03-01	V	NKG	0.38	0.40	0.36	0.375		334,205	97	0.36	0.40	161,441	7,500	59,223	45,500			60,000			310
2024-02-29	V	NKG	0.36	0.38	0.35	0.36		87,608	74	0.34	0.395	9,914	1,000	11,150	41,000	200		21,000			3,100
2024-02-28	V	NKG	0.36	0.37	0.35	0.36		106,200	32	0.34	0.36	59,700	8,500		16,000			22,000
2024-02-27	V	NKG	0.34	0.36	0.34	0.36	0.01	186,962	43	0.35	0.36	96,434	5,000	15,000	6,000		30,000	33,992			536
2024-02-26	V	NKG	0.345	0.36	0.34	0.345	0.005	558,280	149	0.34	0.35	171,100	32,500	63,000	147,000			144,000			530
2024-02-23	V	NKG	0.35	0.355	0.34	0.34		221,460	56	0.34	0.35	136,195	12,000	53,000	9,000			10,500			765
2024-02-22	V	NKG	0.355	0.36	0.335	0.355	0.015	560,615	133	0.34	0.355	179,520	106,720	50,209	88,500	165	4,500	131,000
2024-02-21	V	NKG	0.35	0.35	0.34	0.34	-0.01	528,919	215	0.34	0.395	197,769	37,500	109,500	92,000		1,000	90,000			1,150
2024-02-20	V	NKG	0.36	0.375	0.345	0.35	-0.025	513,490	141	0.35	0.36	140,380	16,000	58,000	123,000		3,000	172,500
2024-02-16	V	NKG	0.385	0.385	0.365	0.375	-0.005	83,359	48	0.365	0.375	37,729	2,000	2,500	30,000			10,042			475
2024-02-15	V	NKG	0.385	0.39	0.37	0.38	0.005	152,035	75	0.36	0.38	47,600	17,000	18,000	24,500			43,500			1,135
2024-02-14	V	NKG	0.385	0.385	0.35	0.38		725,652	198	0.36	0.385	198,150	11,500	138,640	169,000		7,500	200,500			362
2024-02-13	V	NKG	0.39	0.40	0.375	0.39	0.02	698,618	210	0.375	0.39	225,993	80,000	258,625	69,500	98	7,500	53,500			1,825
2024-02-12	V	NKG	0.35	0.37	0.35	0.37	0.02	451,040	133	0.37	0.375	337,954	11,500	13,250	74,000			11,500			557
2024-02-09	V	NKG	0.35	0.35	0.335	0.35		251,479	64	0.34	0.35	75,693	23,000	36,000	83,500			32,000			783		500
2024-02-08	V	NKG	0.355	0.36	0.34	0.34	-0.01	64,040	32	0.34	0.35	39,782	6,000	6,600	6,000		500	4,000			458
2024-02-07	V	NKG	0.34	0.355	0.34	0.355	0.005	44,762	22	0.34	0.36	14,160	3,000		5,000			22,000			40