Nation Gold Corp. (CSE:NATN)
Canada · Delayed Price · Currency is CAD 0.2850
+0.0350 (14.00%)
At close: Feb 27, 2026
Nation Gold Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 27, 2026 | 0.25 | 0.33 | 0.25 | 0.29 | 0.29 | 14.00% | 384,695 |
| Feb 26, 2026 | 0.25 | 0.25 | 0.25 | 0.25 | 0.25 | - | 170,000 |
| Feb 25, 2026 | 0.23 | 0.25 | 0.22 | 0.25 | 0.25 | 8.70% | 469,500 |
| Feb 24, 2026 | 0.23 | 0.24 | 0.23 | 0.23 | 0.23 | - | 29,500 |
| Feb 23, 2026 | 0.24 | 0.24 | 0.23 | 0.23 | 0.23 | - | 25,000 |
| Feb 20, 2026 | 0.25 | 0.25 | 0.23 | 0.23 | 0.23 | -4.17% | 83,500 |
| Feb 19, 2026 | 0.23 | 0.26 | 0.23 | 0.24 | 0.24 | - | 36,008 |
| Feb 18, 2026 | 0.21 | 0.25 | 0.21 | 0.24 | 0.24 | 14.29% | 69,000 |
| Feb 17, 2026 | 0.23 | 0.26 | 0.21 | 0.21 | 0.21 | -4.55% | 11,000 |
| Feb 13, 2026 | 0.22 | 0.22 | 0.21 | 0.22 | 0.22 | 10.00% | 65,000 |
| Feb 12, 2026 | 0.22 | 0.22 | 0.20 | 0.20 | 0.20 | -13.04% | 7,000 |
| Feb 11, 2026 | 0.22 | 0.23 | 0.21 | 0.23 | 0.23 | 4.55% | 120,000 |
| Feb 10, 2026 | 0.22 | 0.22 | 0.19 | 0.22 | 0.22 | 4.76% | 108,500 |
| Feb 9, 2026 | 0.22 | 0.22 | 0.21 | 0.21 | 0.21 | -14.29% | 47,500 |
| Feb 6, 2026 | 0.24 | 0.25 | 0.23 | 0.25 | 0.25 | -2.00% | 63,000 |
| Feb 5, 2026 | 0.25 | 0.25 | 0.25 | 0.25 | 0.25 | -7.41% | 5,000 |
| Feb 4, 2026 | 0.26 | 0.29 | 0.24 | 0.27 | 0.27 | 3.85% | 46,000 |
| Feb 3, 2026 | 0.29 | 0.30 | 0.25 | 0.26 | 0.26 | -13.33% | 69,000 |
| Feb 2, 2026 | 0.25 | 0.30 | 0.25 | 0.30 | 0.30 | 15.38% | 129,112 |
| Jan 30, 2026 | 0.26 | 0.30 | 0.25 | 0.26 | 0.26 | -7.14% | 84,640 |
| Jan 29, 2026 | 0.27 | 0.30 | 0.27 | 0.28 | 0.28 | 12.00% | 275,000 |
| Jan 28, 2026 | 0.22 | 0.25 | 0.22 | 0.25 | 0.25 | 25.00% | 333,500 |
| Jan 27, 2026 | 0.20 | 0.20 | 0.20 | 0.20 | 0.20 | -2.44% | 20,612 |
| Jan 26, 2026 | 0.21 | 0.21 | 0.21 | 0.21 | 0.21 | 20.59% | 500 |
| Jan 21, 2026 | 0.17 | 0.17 | 0.17 | 0.17 | 0.17 | - | 70,000 |
| Jan 20, 2026 | 0.16 | 0.17 | 0.16 | 0.17 | 0.17 | 13.33% | 149,660 |
| Jan 19, 2026 | 0.15 | 0.15 | 0.15 | 0.15 | 0.15 | - | 29,500 |
| Jan 16, 2026 | 0.15 | 0.15 | 0.15 | 0.15 | 0.15 | 7.14% | 4,000 |
| Jan 14, 2026 | 0.14 | 0.14 | 0.14 | 0.14 | 0.14 | -12.50% | 11,600 |
| Jan 8, 2026 | 0.16 | 0.16 | 0.16 | 0.16 | 0.16 | - | 7,000 |
| Jan 7, 2026 | 0.16 | 0.16 | 0.16 | 0.16 | 0.16 | - | 20,000 |
| Jan 6, 2026 | 0.17 | 0.17 | 0.16 | 0.16 | 0.16 | -20.00% | 92,000 |
| Jan 5, 2026 | 0.20 | 0.20 | 0.20 | 0.20 | 0.20 | 17.65% | 3,000 |
| Jan 2, 2026 | 0.21 | 0.21 | 0.17 | 0.17 | 0.17 | - | 2,000 |
| Dec 31, 2025 | 0.17 | 0.17 | 0.17 | 0.17 | 0.17 | -5.56% | 9,000 |
| Dec 29, 2025 | 0.18 | 0.18 | 0.18 | 0.18 | 0.18 | - | 1,000 |
| Dec 22, 2025 | 0.19 | 0.19 | 0.18 | 0.18 | 0.18 | -14.29% | 50,000 |
| Dec 5, 2025 | 0.21 | 0.21 | 0.21 | 0.21 | 0.21 | -8.70% | 1,000 |
| Dec 3, 2025 | 0.18 | 0.23 | 0.18 | 0.23 | 0.23 | 27.78% | 25,000 |
| Dec 2, 2025 | 0.18 | 0.18 | 0.18 | 0.18 | 0.18 | 12.50% | 20,000 |
| Nov 25, 2025 | 0.16 | 0.16 | 0.16 | 0.16 | 0.16 | 10.34% | 20,000 |
| Nov 18, 2025 | 0.15 | 0.15 | 0.15 | 0.15 | 0.15 | - | 14,500 |
| Nov 17, 2025 | 0.15 | 0.15 | 0.15 | 0.15 | 0.15 | -9.38% | 20,000 |
| Nov 14, 2025 | 0.16 | 0.16 | 0.15 | 0.16 | 0.16 | - | 134,000 |
| Nov 13, 2025 | 0.17 | 0.17 | 0.16 | 0.16 | 0.16 | -5.88% | 35,000 |
| Nov 12, 2025 | 0.17 | 0.17 | 0.17 | 0.17 | 0.17 | - | 25,000 |
| Nov 11, 2025 | 0.17 | 0.17 | 0.17 | 0.17 | 0.17 | 3.03% | 22,500 |
| Nov 10, 2025 | 0.17 | 0.17 | 0.17 | 0.17 | 0.17 | -8.33% | 2,500 |
| Nov 7, 2025 | 0.18 | 0.19 | 0.18 | 0.18 | 0.18 | 5.88% | 58,000 |
| Nov 6, 2025 | 0.17 | 0.17 | 0.17 | 0.17 | 0.17 | -8.11% | 19,000 |