Skip to main content
Naughty Ventures Corp. (CSE:BAD)
Canada flag Canada · Delayed Price · Currency is CAD
0.0850
0.00 (0.00%)
At close: Dec 5, 2025

Naughty Ventures Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 5, 20250.090.090.090.090.09-19,000
Dec 4, 20250.080.090.080.090.096.25%251,000
Dec 3, 20250.090.090.080.080.08-5.88%11,000
Dec 2, 20250.090.090.080.090.09-184,000
Dec 1, 20250.090.090.080.090.096.25%4,589
Nov 28, 20250.090.090.080.080.08-5.88%12,000
Nov 27, 20250.080.090.080.090.09-8,050
Nov 26, 20250.090.090.080.090.09-54,350
Nov 25, 20250.080.090.080.090.09-22,000
Nov 24, 20250.090.090.080.090.096.25%62,900
Nov 21, 20250.090.090.080.080.08-11.11%75,020
Nov 20, 20250.090.090.090.090.0912.50%1,000
Nov 19, 20250.090.090.080.080.08-11.11%198,222
Nov 18, 20250.100.100.090.090.09-35,020
Nov 17, 20250.090.090.090.090.09-47,500
Nov 14, 20250.090.090.090.090.09-41,000
Nov 13, 20250.100.100.090.090.09-10.00%55,950
Nov 12, 20250.110.110.090.100.10-46,771
Nov 11, 20250.110.110.090.100.10-4.76%22,634
Nov 10, 20250.100.130.090.110.1116.67%273,522
Nov 7, 20250.100.100.090.090.09-5.26%63,100
Nov 6, 20250.090.100.080.100.10-63,000
Nov 5, 20250.100.100.100.100.10-5.00%3,153
Nov 4, 20250.090.100.090.100.1011.11%105,300
Nov 3, 20250.100.110.090.090.09-5.26%291,000
Oct 31, 20250.110.110.090.100.10-179,630
Oct 30, 20250.090.130.090.100.105.56%191,000
Oct 29, 20250.100.100.090.090.09-38,156
Oct 28, 20250.100.100.090.090.09-5.26%164,255
Oct 27, 20250.110.110.090.100.10-9.52%244,868
Oct 24, 20250.120.120.110.110.11-4.55%56,000
Oct 23, 20250.120.120.110.110.11-4.35%120,100
Oct 22, 20250.120.120.120.120.12-141,417
Oct 21, 20250.150.150.120.120.12-25.81%242,167
Oct 20, 20250.150.160.140.160.1610.71%25,500
Oct 17, 20250.150.150.140.140.14-9.68%92,117
Oct 16, 20250.180.180.150.160.16-3.13%153,060
Oct 15, 20250.180.180.160.160.16-11.11%124,331
Oct 14, 20250.130.190.120.180.1850.00%472,700
Oct 10, 20250.100.130.100.120.1220.00%1,142,000
Oct 9, 20250.100.110.100.100.10-64,500
Oct 8, 20250.090.100.090.100.10-82,500
Oct 7, 20250.100.100.090.100.1011.11%124,246
Oct 6, 20250.090.100.090.090.0920.00%242,800
Oct 3, 20250.080.080.080.080.08-11.76%106,800
Oct 2, 20250.090.090.090.090.09-5.56%13,000
Oct 1, 20250.090.090.090.090.095.88%27,000
Sep 30, 20250.100.100.090.090.09-15.00%100,500
Sep 29, 20250.100.100.100.100.10-5,600
Sep 26, 20250.100.100.100.100.105.26%41,000
Sep 25, 20250.090.110.090.100.1011.76%652,933
Sep 24, 20250.090.090.090.090.09-23,000
Sep 23, 20250.090.090.090.090.09-84,000
Sep 22, 20250.080.090.080.090.09-5.56%71,166
Sep 19, 20250.090.090.090.090.0912.50%32,000
Sep 18, 20250.090.090.080.080.08-11.11%27,500
Sep 17, 20250.080.090.080.090.0912.50%36,500
Sep 16, 20250.100.100.080.080.08-11.11%88,000
Sep 15, 20250.100.100.090.090.09-5.26%3,000
Sep 12, 20250.100.100.100.100.105.56%8,000
Sep 11, 20250.090.100.090.090.09-5.26%24,501
Sep 10, 20250.100.100.100.100.10-5.00%8,500
Sep 9, 20250.100.100.100.100.10-6,000
Sep 8, 20250.100.100.100.100.105.26%75,000
Sep 5, 20250.100.100.100.100.105.56%7,133
Sep 4, 20250.090.090.090.090.095.88%4,200
Sep 3, 20250.090.090.090.090.09-15.00%42,500
Sep 2, 20250.100.100.100.100.1011.11%13,820
Aug 29, 20250.100.100.090.090.09-15,000
Aug 28, 20250.100.100.090.090.09-23,000
Aug 27, 20250.090.090.090.090.09-6,000
Aug 26, 20250.090.090.090.090.09-10,000
Aug 22, 20250.090.090.090.090.09-1,000
Aug 21, 20250.100.100.090.090.09-5.26%3,550
Aug 20, 20250.100.100.100.100.10-2,000
Aug 19, 20250.100.100.100.100.105.56%3,000
Aug 18, 20250.100.100.090.090.09-14.29%103,300
Aug 15, 20250.110.110.110.110.11-79,650
Aug 14, 20250.100.110.090.110.1123.53%130,500
Aug 13, 20250.100.100.090.090.09-15.00%449,500
Aug 12, 20250.090.100.080.100.1025.00%360,195
Aug 11, 20250.090.090.080.080.08-5.88%55,115
Aug 8, 20250.080.090.080.090.0913.33%106,856
Aug 7, 20250.070.080.070.080.087.14%306,400
Aug 6, 20250.070.070.070.070.07-6.67%1,100
Aug 5, 20250.080.080.070.080.087.14%65,000
Aug 1, 20250.070.070.070.070.07-6.67%36,200
Jul 31, 20250.080.080.080.080.08-44,000
Jul 30, 20250.080.080.080.080.08-6.25%69,133
Jul 29, 20250.080.080.080.080.08-5.88%74,901
Jul 28, 20250.080.090.080.090.0913.33%373,300
Jul 25, 20250.070.080.070.080.0825.00%162,882
Jul 24, 20250.070.070.060.060.06-87,533
Jul 23, 20250.060.070.060.060.06-255,001
Jul 22, 20250.060.060.060.060.06-37,200
Jul 21, 20250.060.060.060.060.06-5,000
Jul 18, 20250.060.060.060.060.06-7.69%3,000
Jul 16, 20250.070.070.060.070.07-23,500
Jul 15, 20250.060.070.060.070.0718.18%88,100
Jul 14, 20250.060.060.060.060.06-68,000