Skip to main content
Naughty Ventures Corp. (CSE:BAD)
Canada flag Canada · Delayed Price · Currency is CAD
0.165
+0.005 (3.13%)
At close: Apr 28, 2026

Naughty Ventures Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 28, 20260.160.170.160.170.173.13%5,000
Apr 27, 20260.160.160.160.160.16-13,000
Apr 24, 20260.160.160.160.160.166.67%2,700
Apr 23, 20260.180.180.150.150.15-16.67%182,900
Apr 22, 20260.180.180.170.180.182.86%2,929
Apr 21, 20260.170.180.170.180.182.94%30,070
Apr 20, 20260.170.170.170.170.17-5,000
Apr 17, 20260.170.180.160.170.17-88,082
Apr 16, 20260.160.170.160.170.17-75,850
Apr 15, 20260.180.180.170.170.17-3,100
Apr 14, 20260.180.180.170.170.17-305,500
Apr 13, 20260.160.180.160.170.17-70,500
Apr 10, 20260.170.170.160.170.173.03%101,510
Apr 9, 20260.170.170.160.170.17-27,000
Apr 8, 20260.150.170.150.170.176.45%202,182
Apr 7, 20260.160.170.150.160.16-3.13%232,601
Apr 6, 20260.160.160.160.160.16-14,500
Apr 2, 20260.150.160.140.160.163.23%657,525
Apr 1, 20260.160.160.150.160.163.33%185,500
Mar 31, 20260.150.150.140.150.157.14%18,500
Mar 30, 20260.140.160.140.140.14-3.45%191,230
Mar 27, 20260.150.160.140.150.153.57%102,254
Mar 26, 20260.150.150.140.140.14-6.67%712,000
Mar 25, 20260.130.170.130.150.1520.00%281,944
Mar 24, 20260.130.130.120.130.134.17%4,156
Mar 23, 20260.120.130.120.120.12-60,000
Mar 20, 20260.130.130.120.120.12-4.00%55,100
Mar 19, 20260.130.130.130.130.13-3.85%7,000
Mar 18, 20260.130.130.130.130.13-2,200
Mar 17, 20260.130.130.130.130.13-1,000
Mar 16, 20260.130.130.130.130.13-1,000
Mar 13, 20260.130.130.130.130.13-1,000
Mar 12, 20260.140.140.130.130.13-3.70%209,000
Mar 11, 20260.120.140.120.140.1412.50%184,060
Mar 10, 20260.130.130.120.120.12-4.00%56,800
Mar 9, 20260.130.130.120.130.13-3.85%49,000
Mar 6, 20260.130.130.130.130.13-30,000
Mar 4, 20260.130.130.120.130.13-28,600
Mar 3, 20260.130.130.120.130.13-52,000
Mar 2, 20260.130.130.120.130.13-22,500
Feb 27, 20260.130.130.120.130.13-77,000
Feb 26, 20260.130.140.130.130.13-42,000
Feb 25, 20260.120.130.120.130.1313.04%69,294
Feb 24, 20260.120.120.110.120.12-4.17%243,400
Feb 23, 20260.130.130.120.120.12-7.69%116,030
Feb 20, 20260.130.130.130.130.13-3,000
Feb 19, 20260.130.130.130.130.13-1,039
Feb 18, 20260.130.140.120.130.13-3.70%10,525
Feb 17, 20260.130.140.130.140.143.85%1,598
Feb 13, 20260.120.130.120.130.13-5,050
Feb 12, 20260.140.140.120.130.13-7.14%102,012
Feb 11, 20260.140.140.140.140.143.70%1,540
Feb 10, 20260.140.140.140.140.14-3.57%21,000
Feb 9, 20260.150.150.140.140.14-3.45%27,407
Feb 6, 20260.130.150.130.150.1516.00%133,452
Feb 5, 20260.130.130.130.130.13-33,013
Feb 4, 20260.130.130.130.130.13-3,000
Feb 3, 20260.120.130.120.130.134.17%22,991
Feb 2, 20260.130.130.120.120.12-7.69%33,600
Jan 30, 20260.130.140.130.130.134.00%65,429
Jan 29, 20260.150.150.130.130.13-7.41%325,500
Jan 28, 20260.140.140.140.140.14-3.57%9,750
Jan 27, 20260.140.140.140.140.14-3.45%4,550
Jan 26, 20260.140.150.140.150.153.57%46,058
Jan 23, 20260.140.140.130.140.14-181,502
Jan 22, 20260.140.140.140.140.14-20,000
Jan 21, 20260.150.150.140.140.14-6.67%115,410
Jan 20, 20260.150.150.150.150.15-224,784
Jan 19, 20260.150.150.150.150.153.45%39,000
Jan 16, 20260.150.150.140.150.15-3.33%37,900
Jan 15, 20260.150.150.140.150.153.45%70,200
Jan 14, 20260.150.150.150.150.15-3.33%9,448
Jan 13, 20260.160.160.150.150.15-6.25%81,000
Jan 12, 20260.150.170.150.160.1610.34%1,236,267
Jan 9, 20260.150.150.150.150.15-63,898
Jan 8, 20260.130.150.120.150.1526.09%553,835
Jan 7, 20260.120.120.120.120.12-4.17%27,650
Jan 6, 20260.120.120.120.120.12-72,666
Jan 5, 20260.120.130.110.120.12-124,000
Jan 2, 20260.130.130.120.120.124.35%169,426
Dec 31, 20250.130.130.110.120.12-199,500
Dec 30, 20250.100.120.100.120.1215.00%132,500
Dec 29, 20250.110.110.100.100.10-4.76%287,900
Dec 24, 20250.120.120.100.110.11-12.50%131,500
Dec 23, 20250.090.140.090.120.1226.32%170,032
Dec 22, 20250.100.100.090.100.10-82,285
Dec 19, 20250.100.100.100.100.10-5.00%7,000
Dec 18, 20250.100.100.100.100.10-9,500
Dec 17, 20250.100.110.090.100.105.26%62,328
Dec 16, 20250.100.100.100.100.105.56%52,620
Dec 15, 20250.100.100.090.090.09-132,874
Dec 12, 20250.090.090.090.090.09-5.26%14,312
Dec 11, 20250.100.100.090.100.10-127,000
Dec 10, 20250.100.100.090.100.10-5.00%73,800
Dec 9, 20250.090.110.090.100.1011.11%90,900
Dec 8, 20250.090.100.090.090.095.88%59,933
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