Naughty Ventures Corp. (CSE:BAD)
Canada · Delayed Price · Currency is CAD 0.1350
-0.0200 (-12.90%)
At close: May 20, 2026
Naughty Ventures Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 20, 2026 | 0.15 | 0.15 | 0.14 | 0.14 | 0.14 | -12.90% | 51,000 |
| May 19, 2026 | 0.14 | 0.16 | 0.13 | 0.16 | 0.16 | 6.90% | 214,500 |
| May 15, 2026 | 0.14 | 0.15 | 0.13 | 0.15 | 0.15 | 7.41% | 345,230 |
| May 14, 2026 | 0.14 | 0.15 | 0.14 | 0.14 | 0.14 | -3.57% | 68,486 |
| May 13, 2026 | 0.14 | 0.14 | 0.14 | 0.14 | 0.14 | - | 7,500 |
| May 12, 2026 | 0.14 | 0.14 | 0.14 | 0.14 | 0.14 | - | 3,000 |
| May 11, 2026 | 0.14 | 0.14 | 0.13 | 0.14 | 0.14 | 3.70% | 8,223 |
| May 8, 2026 | 0.14 | 0.14 | 0.13 | 0.14 | 0.14 | - | 7,700 |
| May 7, 2026 | 0.14 | 0.14 | 0.13 | 0.14 | 0.14 | -3.57% | 150,515 |
| May 6, 2026 | 0.14 | 0.14 | 0.14 | 0.14 | 0.14 | - | 5,200 |
| May 5, 2026 | 0.14 | 0.14 | 0.14 | 0.14 | 0.14 | 3.70% | 8,500 |
| May 4, 2026 | 0.14 | 0.14 | 0.13 | 0.14 | 0.14 | -3.57% | 71,619 |
| May 1, 2026 | 0.14 | 0.14 | 0.14 | 0.14 | 0.14 | - | 71,780 |
| Apr 30, 2026 | 0.14 | 0.15 | 0.14 | 0.14 | 0.14 | - | 149,352 |
| Apr 29, 2026 | 0.17 | 0.17 | 0.14 | 0.14 | 0.14 | -15.15% | 227,000 |
| Apr 28, 2026 | 0.16 | 0.17 | 0.16 | 0.17 | 0.17 | 3.13% | 5,000 |
| Apr 27, 2026 | 0.16 | 0.16 | 0.16 | 0.16 | 0.16 | - | 13,000 |
| Apr 24, 2026 | 0.16 | 0.16 | 0.16 | 0.16 | 0.16 | 6.67% | 2,700 |
| Apr 23, 2026 | 0.18 | 0.18 | 0.15 | 0.15 | 0.15 | -16.67% | 182,900 |
| Apr 22, 2026 | 0.18 | 0.18 | 0.17 | 0.18 | 0.18 | 2.86% | 2,929 |
| Apr 21, 2026 | 0.17 | 0.18 | 0.17 | 0.18 | 0.18 | 2.94% | 30,070 |
| Apr 20, 2026 | 0.17 | 0.17 | 0.17 | 0.17 | 0.17 | - | 5,000 |
| Apr 17, 2026 | 0.17 | 0.18 | 0.16 | 0.17 | 0.17 | - | 88,082 |
| Apr 16, 2026 | 0.16 | 0.17 | 0.16 | 0.17 | 0.17 | - | 75,850 |
| Apr 15, 2026 | 0.18 | 0.18 | 0.17 | 0.17 | 0.17 | - | 3,100 |
| Apr 14, 2026 | 0.18 | 0.18 | 0.17 | 0.17 | 0.17 | - | 305,500 |
| Apr 13, 2026 | 0.16 | 0.18 | 0.16 | 0.17 | 0.17 | - | 70,500 |
| Apr 10, 2026 | 0.17 | 0.17 | 0.16 | 0.17 | 0.17 | 3.03% | 101,510 |
| Apr 9, 2026 | 0.17 | 0.17 | 0.16 | 0.17 | 0.17 | - | 27,000 |
| Apr 8, 2026 | 0.15 | 0.17 | 0.15 | 0.17 | 0.17 | 6.45% | 202,182 |
| Apr 7, 2026 | 0.16 | 0.17 | 0.15 | 0.16 | 0.16 | -3.13% | 232,601 |
| Apr 6, 2026 | 0.16 | 0.16 | 0.16 | 0.16 | 0.16 | - | 14,500 |
| Apr 2, 2026 | 0.15 | 0.16 | 0.14 | 0.16 | 0.16 | 3.23% | 657,525 |
| Apr 1, 2026 | 0.16 | 0.16 | 0.15 | 0.16 | 0.16 | 3.33% | 185,500 |
| Mar 31, 2026 | 0.15 | 0.15 | 0.14 | 0.15 | 0.15 | 7.14% | 18,500 |
| Mar 30, 2026 | 0.14 | 0.16 | 0.14 | 0.14 | 0.14 | -3.45% | 191,230 |
| Mar 27, 2026 | 0.15 | 0.16 | 0.14 | 0.15 | 0.15 | 3.57% | 102,254 |
| Mar 26, 2026 | 0.15 | 0.15 | 0.14 | 0.14 | 0.14 | -6.67% | 712,000 |
| Mar 25, 2026 | 0.13 | 0.17 | 0.13 | 0.15 | 0.15 | 20.00% | 281,944 |
| Mar 24, 2026 | 0.13 | 0.13 | 0.12 | 0.13 | 0.13 | 4.17% | 4,156 |
| Mar 23, 2026 | 0.12 | 0.13 | 0.12 | 0.12 | 0.12 | - | 60,000 |
| Mar 20, 2026 | 0.13 | 0.13 | 0.12 | 0.12 | 0.12 | -4.00% | 55,100 |
| Mar 19, 2026 | 0.13 | 0.13 | 0.13 | 0.13 | 0.13 | -3.85% | 7,000 |
| Mar 18, 2026 | 0.13 | 0.13 | 0.13 | 0.13 | 0.13 | - | 2,200 |
| Mar 17, 2026 | 0.13 | 0.13 | 0.13 | 0.13 | 0.13 | - | 1,000 |
| Mar 16, 2026 | 0.13 | 0.13 | 0.13 | 0.13 | 0.13 | - | 1,000 |
| Mar 13, 2026 | 0.13 | 0.13 | 0.13 | 0.13 | 0.13 | - | 1,000 |
| Mar 12, 2026 | 0.14 | 0.14 | 0.13 | 0.13 | 0.13 | -3.70% | 209,000 |
| Mar 11, 2026 | 0.12 | 0.14 | 0.12 | 0.14 | 0.14 | 12.50% | 184,060 |
| Mar 10, 2026 | 0.13 | 0.13 | 0.12 | 0.12 | 0.12 | -4.00% | 56,800 |