Nation Gold Corp. (CSE:NATN)
Canada · Delayed Price · Currency is CAD 0.1400
-0.0050 (-3.45%)
At close: Aug 21, 2025
Nation Gold Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jun 23, 2025 | 0.08 | 0.09 | 0.08 | 0.09 | 0.09 | 41.67% | 87,000 |
| May 30, 2025 | 0.06 | 0.06 | 0.06 | 0.06 | 0.06 | - | 20,000 |
| May 21, 2025 | 0.06 | 0.06 | 0.06 | 0.06 | 0.06 | - | 50,000 |
| May 15, 2025 | 0.06 | 0.06 | 0.06 | 0.06 | 0.06 | - | 4,000 |
| Apr 25, 2025 | 0.06 | 0.06 | 0.06 | 0.06 | 0.06 | - | 20,000 |
| Apr 15, 2025 | 0.06 | 0.06 | 0.06 | 0.06 | 0.06 | -14.29% | 150,000 |
| Apr 14, 2025 | 0.07 | 0.07 | 0.07 | 0.07 | 0.07 | 16.67% | 1,000 |
| Mar 19, 2025 | 0.06 | 0.06 | 0.06 | 0.06 | 0.06 | 20.00% | 55,000 |