Nation Gold Corp. (CSE:NATN)
Canada · Delayed Price · Currency is CAD 0.2100
-0.0200 (-8.70%)
At close: Dec 5, 2025
Nation Gold Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Nov 4, 2025 | 0.19 | 0.19 | 0.19 | 0.19 | 0.19 | 2.78% | 1,000 |
| Oct 31, 2025 | 0.22 | 0.22 | 0.18 | 0.18 | 0.18 | -10.00% | 31,500 |
| Oct 30, 2025 | 0.19 | 0.20 | 0.19 | 0.20 | 0.20 | 60.00% | 110,000 |
| Oct 23, 2025 | 0.14 | 0.14 | 0.12 | 0.13 | 0.13 | -21.88% | 76,000 |
| Oct 21, 2025 | 0.15 | 0.16 | 0.15 | 0.16 | 0.16 | 23.08% | 15,500 |
| Oct 17, 2025 | 0.13 | 0.13 | 0.13 | 0.13 | 0.13 | - | 30,054 |
| Oct 16, 2025 | 0.13 | 0.13 | 0.13 | 0.13 | 0.13 | 30.00% | 18,500 |
| Oct 15, 2025 | 0.13 | 0.13 | 0.10 | 0.10 | 0.10 | 5.26% | 22,900 |
| Sep 23, 2025 | 0.10 | 0.10 | 0.10 | 0.10 | 0.10 | -5.00% | 1,177 |
| Sep 15, 2025 | 0.10 | 0.10 | 0.10 | 0.10 | 0.10 | - | 1,500 |
| Aug 29, 2025 | 0.10 | 0.10 | 0.10 | 0.10 | 0.10 | - | 35,500 |
| Aug 27, 2025 | 0.10 | 0.10 | 0.10 | 0.10 | 0.10 | -28.57% | 20,000 |
| Aug 21, 2025 | 0.14 | 0.14 | 0.14 | 0.14 | 0.14 | -3.45% | 3,448 |
| Aug 20, 2025 | 0.15 | 0.15 | 0.15 | 0.15 | 0.15 | 3.57% | 1,000 |
| Aug 13, 2025 | 0.14 | 0.14 | 0.14 | 0.14 | 0.14 | 86.67% | 3,080 |
| Aug 12, 2025 | 0.08 | 0.08 | 0.08 | 0.08 | 0.08 | -46.43% | 19,000 |
| Aug 7, 2025 | 0.14 | 0.14 | 0.14 | 0.14 | 0.14 | - | 1,293 |
| Aug 6, 2025 | 0.14 | 0.14 | 0.14 | 0.14 | 0.14 | 115.38% | 3,401 |
| Jul 29, 2025 | 0.07 | 0.07 | 0.07 | 0.07 | 0.07 | -7.14% | 2,000 |
| Jul 28, 2025 | 0.07 | 0.07 | 0.07 | 0.07 | 0.07 | 7.69% | 2,000 |
| Jul 10, 2025 | 0.07 | 0.07 | 0.07 | 0.07 | 0.07 | -23.53% | 4,000 |
| Jun 27, 2025 | 0.09 | 0.09 | 0.09 | 0.09 | 0.09 | 6.25% | 27,500 |
| Jun 26, 2025 | 0.08 | 0.08 | 0.08 | 0.08 | 0.08 | 14.29% | 5,000 |
| Jun 24, 2025 | 0.07 | 0.07 | 0.07 | 0.07 | 0.07 | -17.65% | 8,000 |