Nvidia stock hits another record as Wall Street stays bullish

Kapa Gold Inc. (KAPA.V)

TSXV - TSXV Real Time Price. Currency in CAD

0.0600

-0.0050

(-7.69%)

At close: 03:37PM EDT

Advertisement

Time Period:

Oct 21, 2023 - Oct 21, 2024

Show:

Historical Prices

Frequency:

Daily

Currency in CADDownload

Date	Open	High	Low	Close*	Adj Close**	Volume
Oct 21, 2024	0.0600	0.0600	0.0500	0.0600	0.0600	343,400
Oct 18, 2024	0.0650	0.0650	0.0650	0.0650	0.0650	2,000
Oct 17, 2024	0.0500	0.0600	0.0500	0.0600	0.0600	395,500
Oct 16, 2024	0.0500	0.0600	0.0350	0.0450	0.0450	478,000
Oct 15, 2024	0.0350	0.0500	0.0350	0.0400	0.0400	128,000
Oct 11, 2024	0.0300	0.0300	0.0300	0.0300	0.0300	-
Oct 10, 2024	0.0300	0.0300	0.0300	0.0300	0.0300	340,000
Oct 09, 2024	0.0350	0.0350	0.0350	0.0350	0.0350	-
Oct 08, 2024	0.0350	0.0350	0.0350	0.0350	0.0350	-
Oct 07, 2024	0.0350	0.0350	0.0350	0.0350	0.0350	11,000
Oct 04, 2024	0.0350	0.0350	0.0350	0.0350	0.0350	95,000
Oct 03, 2024	0.0300	0.0300	0.0300	0.0300	0.0300	37,000
Oct 02, 2024	0.0300	0.0300	0.0300	0.0300	0.0300	-
Oct 01, 2024	0.0300	0.0300	0.0300	0.0300	0.0300	-
Sep 30, 2024	0.0300	0.0300	0.0300	0.0300	0.0300	-
Sep 27, 2024	0.0350	0.0350	0.0300	0.0300	0.0300	17,000
Sep 26, 2024	0.0500	0.0500	0.0500	0.0500	0.0500	-
Sep 25, 2024	0.0450	0.0500	0.0450	0.0500	0.0500	120,000
Sep 24, 2024	0.0400	0.0500	0.0350	0.0500	0.0500	126,000
Sep 23, 2024	0.0400	0.0400	0.0400	0.0400	0.0400	-
Sep 20, 2024	0.0400	0.0400	0.0400	0.0400	0.0400	-
Sep 19, 2024	0.0400	0.0400	0.0400	0.0400	0.0400	-
Sep 18, 2024	0.0400	0.0400	0.0400	0.0400	0.0400	-
Sep 17, 2024	0.0400	0.0400	0.0400	0.0400	0.0400	5,000
Sep 16, 2024	0.0450	0.0450	0.0450	0.0450	0.0450	72,000
Sep 13, 2024	0.0400	0.0400	0.0400	0.0400	0.0400	-
Sep 12, 2024	0.0400	0.0400	0.0400	0.0400	0.0400	765,000
Sep 11, 2024	0.0450	0.0450	0.0450	0.0450	0.0450	-
Sep 10, 2024	0.0450	0.0450	0.0450	0.0450	0.0450	-
Sep 09, 2024	0.0450	0.0450	0.0450	0.0450	0.0450	-
Sep 06, 2024	0.0450	0.0450	0.0450	0.0450	0.0450	-
Sep 05, 2024	0.0450	0.0450	0.0450	0.0450	0.0450	-
Sep 04, 2024	0.0450	0.0450	0.0450	0.0450	0.0450	100,000
Sep 03, 2024	0.0450	0.0450	0.0450	0.0450	0.0450	338,000
Aug 30, 2024	0.0400	0.0400	0.0400	0.0400	0.0400	-
Aug 29, 2024	0.0400	0.0400	0.0400	0.0400	0.0400	50,000
Aug 28, 2024	0.0350	0.0350	0.0350	0.0350	0.0350	50,000
Aug 27, 2024	0.0350	0.0350	0.0350	0.0350	0.0350	-
Aug 26, 2024	0.0350	0.0350	0.0350	0.0350	0.0350	-
Aug 23, 2024	0.0350	0.0350	0.0350	0.0350	0.0350	-
Aug 22, 2024	0.0350	0.0350	0.0350	0.0350	0.0350	-
Aug 21, 2024	0.0350	0.0350	0.0350	0.0350	0.0350	-
Aug 20, 2024	0.0350	0.0350	0.0350	0.0350	0.0350	100,000
Aug 19, 2024	0.0300	0.0300	0.0300	0.0300	0.0300	-
Aug 16, 2024	0.0300	0.0300	0.0300	0.0300	0.0300	-
Aug 15, 2024	0.0300	0.0300	0.0300	0.0300	0.0300	-
Aug 14, 2024	0.0300	0.0300	0.0300	0.0300	0.0300	-
Aug 13, 2024	0.0300	0.0300	0.0300	0.0300	0.0300	-
Aug 12, 2024	0.0300	0.0300	0.0300	0.0300	0.0300	-
Aug 09, 2024	0.0300	0.0300	0.0300	0.0300	0.0300	-
Aug 08, 2024	0.0300	0.0300	0.0300	0.0300	0.0300	-
Aug 07, 2024	0.0300	0.0300	0.0300	0.0300	0.0300	-
Aug 06, 2024	0.0300	0.0300	0.0300	0.0300	0.0300	-
Aug 02, 2024	0.0300	0.0300	0.0300	0.0300	0.0300	-
Aug 01, 2024	0.0300	0.0300	0.0300	0.0300	0.0300	-
Jul 31, 2024	0.0300	0.0300	0.0300	0.0300	0.0300	-
Jul 30, 2024	0.0300	0.0300	0.0300	0.0300	0.0300	-
Jul 29, 2024	0.0300	0.0300	0.0300	0.0300	0.0300	-
Jul 26, 2024	0.0300	0.0300	0.0300	0.0300	0.0300	-
Jul 25, 2024	0.0300	0.0300	0.0300	0.0300	0.0300	-
Jul 24, 2024	0.0300	0.0300	0.0300	0.0300	0.0300	-
Jul 23, 2024	0.0300	0.0300	0.0300	0.0300	0.0300	-
Jul 22, 2024	0.0300	0.0300	0.0300	0.0300	0.0300	1,000
Jul 19, 2024	0.0300	0.0300	0.0300	0.0300	0.0300	-
Jul 18, 2024	0.0300	0.0300	0.0300	0.0300	0.0300	-
Jul 17, 2024	0.0300	0.0300	0.0300	0.0300	0.0300	-
Jul 16, 2024	0.0300	0.0300	0.0300	0.0300	0.0300	-
Jul 15, 2024	0.0300	0.0300	0.0300	0.0300	0.0300	-
Jul 12, 2024	0.0300	0.0300	0.0300	0.0300	0.0300	-
Jul 11, 2024	0.0300	0.0300	0.0300	0.0300	0.0300	-
Jul 10, 2024	0.0300	0.0300	0.0300	0.0300	0.0300	-
Jul 09, 2024	0.0300	0.0300	0.0300	0.0300	0.0300	-
Jul 08, 2024	0.0300	0.0300	0.0300	0.0300	0.0300	-
Jul 05, 2024	0.0300	0.0300	0.0300	0.0300	0.0300	1,000
Jul 04, 2024	0.0300	0.0300	0.0300	0.0300	0.0300	250,000
Jul 03, 2024	0.0300	0.0400	0.0300	0.0400	0.0400	703,000
Jul 02, 2024	0.0250	0.0250	0.0250	0.0250	0.0250	-
Jun 28, 2024	0.0250	0.0250	0.0250	0.0250	0.0250	-
Jun 27, 2024	0.0250	0.0250	0.0250	0.0250	0.0250	-
Jun 26, 2024	0.0250	0.0250	0.0250	0.0250	0.0250	33,000
Jun 25, 2024	0.0300	0.0300	0.0300	0.0300	0.0300	3,000
Jun 24, 2024	0.0250	0.0250	0.0250	0.0250	0.0250	1,000
Jun 21, 2024	0.0300	0.0300	0.0300	0.0300	0.0300	-
Jun 20, 2024	0.0300	0.0300	0.0300	0.0300	0.0300	-
Jun 19, 2024	0.0300	0.0300	0.0300	0.0300	0.0300	-
Jun 18, 2024	0.0300	0.0300	0.0300	0.0300	0.0300	9,000
Jun 17, 2024	0.0300	0.0300	0.0300	0.0300	0.0300	40,000
Jun 14, 2024	0.0250	0.0250	0.0250	0.0250	0.0250	-
Jun 13, 2024	0.0250	0.0250	0.0250	0.0250	0.0250	10,000
Jun 12, 2024	0.0300	0.0300	0.0300	0.0300	0.0300	17,000
Jun 11, 2024	0.0300	0.0300	0.0300	0.0300	0.0300	-
Jun 10, 2024	0.0300	0.0300	0.0300	0.0300	0.0300	-
Jun 07, 2024	0.0300	0.0300	0.0300	0.0300	0.0300	-
Jun 06, 2024	0.0300	0.0300	0.0300	0.0300	0.0300	-
Jun 05, 2024	0.0300	0.0300	0.0300	0.0300	0.0300	-
Jun 04, 2024	0.0300	0.0300	0.0300	0.0300	0.0300	-
Jun 03, 2024	0.0300	0.0300	0.0300	0.0300	0.0300	-
May 31, 2024	0.0300	0.0300	0.0300	0.0300	0.0300	10,000
May 30, 2024	0.0300	0.0300	0.0300	0.0300	0.0300	-
May 29, 2024	0.0300	0.0300	0.0300	0.0300	0.0300	4,000
Close price adjusted for splits.*Adjusted close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

S&P 5005,853.98-10.69(-0.18%)

Dow 3042,931.60-344.31(-0.80%)

Nasdaq18,540.01+50.45(+0.27%)

Russell 20002,239.71-36.38(-1.60%)

Crude Oil70.38+1.16(+1.68%)

Gold2,735.50+5.50(+0.20%)

Nvidia stock hits another record as Wall Street stays bullish

Kapa Gold Inc. (KAPA.V)

S&P 500
5,853.98
-10.69(-0.18%)

Dow 30
42,931.60
-344.31(-0.80%)

Nasdaq
18,540.01
+50.45(+0.27%)

Russell 2000
2,239.71
-36.38(-1.60%)

Crude Oil
70.38
+1.16(+1.68%)

Gold
2,735.50
+5.50(+0.20%)