EnviroGold Global Limited (CSE:NVRO)
0.0900
-0.0050 (-5.26%)
Jun 27, 2025, 3:55 PM EDT
EnviroGold Global Stock Price History
Historical Data
Date | Open | High | Low | Close | Adj. Close | Change | Volume |
---|---|---|---|---|---|---|---|
Jun 27, 2025 | 0.10 | 0.10 | 0.09 | 0.09 | - | -5.26% | 91,000 |
Jun 26, 2025 | 0.09 | 0.10 | 0.09 | 0.10 | - | - | 220,000 |
Jun 25, 2025 | 0.10 | 0.10 | 0.10 | 0.10 | - | -5.00% | 272,500 |
Jun 24, 2025 | 0.10 | 0.10 | 0.09 | 0.10 | - | 5.26% | 281,000 |
Jun 23, 2025 | 0.10 | 0.10 | 0.08 | 0.10 | - | - | 56,500 |
Jun 20, 2025 | 0.10 | 0.10 | 0.09 | 0.10 | - | - | 16,000 |
Jun 19, 2025 | 0.09 | 0.10 | 0.09 | 0.10 | - | - | 12,000 |
Jun 18, 2025 | 0.09 | 0.10 | 0.09 | 0.10 | - | 5.56% | 24,511 |
Jun 17, 2025 | 0.10 | 0.10 | 0.09 | 0.09 | - | -5.26% | 60,000 |
Jun 16, 2025 | 0.10 | 0.10 | 0.10 | 0.10 | - | - | 31,100 |
Jun 13, 2025 | 0.09 | 0.10 | 0.09 | 0.10 | - | 5.56% | 36,234 |
Jun 12, 2025 | 0.09 | 0.10 | 0.09 | 0.09 | - | - | 118,000 |
Jun 11, 2025 | 0.09 | 0.09 | 0.09 | 0.09 | - | - | 68,438 |
Jun 10, 2025 | 0.08 | 0.09 | 0.08 | 0.09 | - | 12.50% | 119,000 |
Jun 9, 2025 | 0.08 | 0.08 | 0.08 | 0.08 | - | 6.67% | 10,000 |
Jun 6, 2025 | 0.08 | 0.08 | 0.08 | 0.08 | - | -6.25% | 70,000 |
Jun 5, 2025 | 0.08 | 0.09 | 0.08 | 0.08 | - | - | 187,881 |
Jun 4, 2025 | 0.08 | 0.08 | 0.08 | 0.08 | - | - | 71,000 |
Jun 3, 2025 | 0.08 | 0.08 | 0.08 | 0.08 | - | - | 94,000 |
Jun 2, 2025 | 0.08 | 0.08 | 0.08 | 0.08 | - | - | 10,000 |
May 30, 2025 | 0.08 | 0.08 | 0.08 | 0.08 | - | - | 177,340 |
May 29, 2025 | 0.08 | 0.08 | 0.08 | 0.08 | - | - | 18,000 |
May 28, 2025 | 0.09 | 0.09 | 0.08 | 0.08 | - | -5.88% | 165,000 |
May 27, 2025 | 0.09 | 0.09 | 0.08 | 0.09 | - | 6.25% | 225,000 |
May 26, 2025 | 0.09 | 0.09 | 0.08 | 0.08 | - | -11.11% | 39,000 |
May 23, 2025 | 0.09 | 0.09 | 0.09 | 0.09 | - | - | 160,700 |
May 22, 2025 | 0.09 | 0.09 | 0.09 | 0.09 | - | 28.57% | 15,000 |
May 21, 2025 | 0.09 | 0.09 | 0.07 | 0.07 | - | -22.22% | 70,000 |
May 20, 2025 | 0.09 | 0.09 | 0.08 | 0.09 | - | - | 89,485 |
May 16, 2025 | 0.09 | 0.09 | 0.08 | 0.09 | - | - | 50,500 |
May 15, 2025 | 0.09 | 0.09 | 0.08 | 0.09 | - | - | 81,500 |
May 14, 2025 | 0.09 | 0.10 | 0.09 | 0.09 | - | -5.26% | 18,000 |
May 13, 2025 | 0.10 | 0.10 | 0.09 | 0.10 | - | -5.00% | 39,750 |
May 12, 2025 | 0.10 | 0.10 | 0.10 | 0.10 | - | - | 27,520 |
May 9, 2025 | 0.09 | 0.10 | 0.09 | 0.10 | - | - | 21,000 |
May 8, 2025 | 0.10 | 0.10 | 0.10 | 0.10 | - | 5.26% | 1,000 |
May 7, 2025 | 0.09 | 0.10 | 0.09 | 0.10 | - | - | 21,000 |
May 6, 2025 | 0.09 | 0.10 | 0.09 | 0.10 | - | - | 59,000 |
May 5, 2025 | 0.09 | 0.10 | 0.09 | 0.10 | - | 5.56% | 50,894 |
May 2, 2025 | 0.08 | 0.10 | 0.08 | 0.09 | - | 12.50% | 269,000 |
May 1, 2025 | 0.08 | 0.08 | 0.08 | 0.08 | - | - | - |
Apr 30, 2025 | 0.08 | 0.09 | 0.08 | 0.08 | - | - | 158,000 |
Apr 29, 2025 | 0.09 | 0.09 | 0.08 | 0.08 | - | - | 2,000 |
Apr 28, 2025 | 0.09 | 0.09 | 0.08 | 0.08 | - | -5.88% | 22,250 |
Apr 25, 2025 | 0.07 | 0.09 | 0.07 | 0.09 | - | 13.33% | 89,051 |
Apr 24, 2025 | 0.08 | 0.09 | 0.07 | 0.08 | - | -16.67% | 159,900 |
Apr 23, 2025 | 0.09 | 0.09 | 0.09 | 0.09 | - | - | 34,000 |
Apr 22, 2025 | 0.09 | 0.09 | 0.09 | 0.09 | - | - | 19,000 |
Apr 21, 2025 | 0.10 | 0.10 | 0.09 | 0.09 | - | -5.26% | 29,000 |
Apr 17, 2025 | 0.10 | 0.10 | 0.10 | 0.10 | - | - | 11,000 |