Naughty Ventures Corp. (CSE:BAD)
Canada · Delayed Price · Currency is CAD 0.0700
0.00 (0.00%)
Oct 30, 2026, 11:16 AM EDT
Naughty Ventures Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 30, 2026 | 0.07 | 0.07 | 0.07 | 0.07 | 0.07 | - | 1,000 |
| Oct 28, 2026 | 0.08 | 0.08 | 0.07 | 0.07 | 0.07 | - | 21,650 |
| Oct 27, 2026 | 0.07 | 0.07 | 0.07 | 0.07 | 0.07 | -12.50% | 25,000 |
| Oct 26, 2026 | 0.08 | 0.08 | 0.08 | 0.08 | 0.08 | - | 1,500 |
| Oct 22, 2026 | 0.07 | 0.08 | 0.07 | 0.08 | 0.08 | - | 57,000 |
| Oct 20, 2026 | 0.07 | 0.08 | 0.07 | 0.08 | 0.08 | - | 16,000 |
| Oct 19, 2026 | 0.08 | 0.08 | 0.08 | 0.08 | 0.08 | - | 7,080 |
| Oct 16, 2026 | 0.08 | 0.08 | 0.08 | 0.08 | 0.08 | - | 1,000 |
| Oct 13, 2026 | 0.08 | 0.08 | 0.08 | 0.08 | 0.08 | - | 3,000 |
| Oct 8, 2026 | 0.08 | 0.08 | 0.08 | 0.08 | 0.08 | - | 1,000 |
| Oct 7, 2026 | 0.08 | 0.08 | 0.08 | 0.08 | 0.08 | - | 106,000 |
| Oct 6, 2026 | 0.09 | 0.09 | 0.08 | 0.08 | 0.08 | -11.11% | 185,959 |
| Oct 2, 2026 | 0.09 | 0.10 | 0.08 | 0.09 | 0.09 | -10.00% | 162,000 |
| Sep 28, 2026 | 0.10 | 0.10 | 0.10 | 0.10 | 0.10 | 5.26% | 2,000 |
| Sep 25, 2026 | 0.10 | 0.10 | 0.10 | 0.10 | 0.10 | - | 2,000 |
| Sep 24, 2026 | 0.10 | 0.10 | 0.10 | 0.10 | 0.10 | -5.00% | 36,000 |
| Sep 22, 2026 | 0.10 | 0.10 | 0.10 | 0.10 | 0.10 | 5.26% | 3,500 |
| Sep 21, 2026 | 0.10 | 0.10 | 0.10 | 0.10 | 0.10 | -5.00% | 11,500 |
| Sep 18, 2026 | 0.10 | 0.10 | 0.10 | 0.10 | 0.10 | - | 56,000 |
| Sep 17, 2026 | 0.10 | 0.10 | 0.10 | 0.10 | 0.10 | -4.76% | 7,030 |
| Sep 16, 2026 | 0.10 | 0.11 | 0.10 | 0.11 | 0.11 | - | 13,650 |
| Sep 15, 2026 | 0.10 | 0.11 | 0.10 | 0.11 | 0.11 | -4.55% | 44,833 |
| Sep 14, 2026 | 0.10 | 0.11 | 0.10 | 0.11 | 0.11 | 4.76% | 144,500 |
| Sep 11, 2026 | 0.11 | 0.11 | 0.11 | 0.11 | 0.11 | -4.55% | 12,500 |
| Sep 10, 2026 | 0.12 | 0.12 | 0.10 | 0.11 | 0.11 | - | 70,000 |
| Sep 9, 2026 | 0.11 | 0.11 | 0.11 | 0.11 | 0.11 | -4.35% | 92,000 |
| Sep 8, 2026 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | - | 12,600 |
| Sep 4, 2026 | 0.12 | 0.12 | 0.11 | 0.12 | 0.12 | - | 115,000 |
| Sep 1, 2026 | 0.11 | 0.12 | 0.11 | 0.12 | 0.12 | - | 14,000 |
| Aug 31, 2026 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | - | 14,567 |
| Aug 28, 2026 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | - | 14,000 |
| Aug 27, 2026 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | - | 4,000 |
| Aug 26, 2026 | 0.12 | 0.13 | 0.12 | 0.12 | 0.12 | 4.55% | 268,699 |
| Aug 24, 2026 | 0.11 | 0.12 | 0.11 | 0.11 | 0.11 | - | 87,000 |
| Aug 21, 2026 | 0.11 | 0.11 | 0.11 | 0.11 | 0.11 | 4.76% | 11,000 |
| Aug 20, 2026 | 0.10 | 0.11 | 0.10 | 0.11 | 0.11 | - | 8,287 |
| Aug 19, 2026 | 0.11 | 0.11 | 0.10 | 0.11 | 0.11 | - | 11,500 |
| Aug 18, 2026 | 0.11 | 0.11 | 0.11 | 0.11 | 0.11 | -4.55% | 9,000 |
| Aug 17, 2026 | 0.12 | 0.12 | 0.11 | 0.11 | 0.11 | -8.33% | 129,000 |
| Aug 14, 2026 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | - | 8,000 |
| Aug 13, 2026 | 0.13 | 0.13 | 0.12 | 0.12 | 0.12 | - | 6,500 |
| Aug 12, 2026 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | 4.35% | 76,000 |
| Aug 10, 2026 | 0.11 | 0.12 | 0.11 | 0.12 | 0.12 | - | 2,822 |
| Aug 7, 2026 | 0.12 | 0.12 | 0.11 | 0.12 | 0.12 | 4.55% | 23,500 |
| Aug 6, 2026 | 0.11 | 0.11 | 0.11 | 0.11 | 0.11 | 4.76% | 33,000 |
| Aug 5, 2026 | 0.11 | 0.11 | 0.10 | 0.11 | 0.11 | -4.55% | 23,500 |
| Jul 31, 2026 | 0.11 | 0.11 | 0.11 | 0.11 | 0.11 | - | 1,363 |
| Jul 30, 2026 | 0.11 | 0.11 | 0.11 | 0.11 | 0.11 | - | 1,040 |
| Jul 29, 2026 | 0.11 | 0.11 | 0.11 | 0.11 | 0.11 | - | 1,000 |
| Jul 27, 2026 | 0.11 | 0.11 | 0.10 | 0.11 | 0.11 | 4.76% | 4,000 |