EnviroGold Global Limited (CSE:NVRO)
Canada
· Delayed Price · Currency is CAD 0.1200
0.00 (0.00%)
Mar 27, 2025, 3:01 PM EST
EnviroGold Global Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 31, 2025 | 0.12 | 0.12 | 0.10 | 0.12 | - | -4.17% | 117,473 |
| Mar 28, 2025 | 0.12 | 0.12 | 0.12 | 0.12 | - | - | 39,682 |
| Mar 27, 2025 | 0.12 | 0.12 | 0.11 | 0.12 | - | - | 134,500 |
| Mar 26, 2025 | 0.12 | 0.12 | 0.12 | 0.12 | - | - | 40,166 |
| Mar 25, 2025 | 0.11 | 0.12 | 0.11 | 0.12 | - | 9.09% | 22,000 |
| Mar 24, 2025 | 0.11 | 0.11 | 0.11 | 0.11 | - | - | 7,000 |
| Mar 21, 2025 | 0.11 | 0.11 | 0.11 | 0.11 | - | - | 9,000 |
| Mar 20, 2025 | 0.11 | 0.11 | 0.11 | 0.11 | - | - | - |
| Mar 19, 2025 | 0.11 | 0.11 | 0.11 | 0.11 | - | 4.76% | 93,500 |
| Mar 18, 2025 | 0.11 | 0.11 | 0.11 | 0.11 | - | -4.55% | 22,399 |
| Mar 17, 2025 | 0.11 | 0.11 | 0.11 | 0.11 | - | - | 12,000 |
| Mar 14, 2025 | 0.11 | 0.11 | 0.10 | 0.11 | - | - | 26,000 |
| Mar 13, 2025 | 0.11 | 0.11 | 0.11 | 0.11 | - | - | - |
| Mar 12, 2025 | 0.10 | 0.11 | 0.10 | 0.11 | - | 15.79% | 55,480 |
| Mar 11, 2025 | 0.10 | 0.10 | 0.10 | 0.10 | - | -5.00% | 20,500 |
| Mar 10, 2025 | 0.10 | 0.10 | 0.09 | 0.10 | - | 17.65% | 76,500 |
| Mar 7, 2025 | 0.11 | 0.11 | 0.09 | 0.09 | - | -15.00% | 458,500 |
| Mar 6, 2025 | 0.11 | 0.11 | 0.10 | 0.10 | - | -4.76% | 57,100 |
| Mar 5, 2025 | 0.11 | 0.11 | 0.10 | 0.11 | - | - | 30,000 |
| Mar 4, 2025 | 0.11 | 0.11 | 0.11 | 0.11 | - | -4.55% | 204,909 |
| Mar 3, 2025 | 0.12 | 0.12 | 0.11 | 0.11 | - | - | 19,900 |
| Feb 28, 2025 | 0.12 | 0.12 | 0.11 | 0.11 | - | -4.35% | 135,350 |
| Feb 27, 2025 | 0.11 | 0.12 | 0.10 | 0.12 | - | 15.00% | 104,500 |
| Feb 26, 2025 | 0.11 | 0.11 | 0.10 | 0.10 | - | -4.76% | 151,500 |
| Feb 25, 2025 | 0.11 | 0.11 | 0.11 | 0.11 | - | -4.55% | 27,974 |
| Feb 24, 2025 | 0.10 | 0.11 | 0.10 | 0.11 | - | - | 213,353 |
| Feb 21, 2025 | 0.11 | 0.11 | 0.11 | 0.11 | - | 4.76% | 132,000 |
| Feb 20, 2025 | 0.13 | 0.13 | 0.10 | 0.11 | - | -12.50% | 309,875 |
| Feb 19, 2025 | 0.13 | 0.13 | 0.12 | 0.12 | - | -4.00% | 87,272 |
| Feb 18, 2025 | 0.13 | 0.13 | 0.13 | 0.13 | - | 4.17% | 12,000 |
| Feb 14, 2025 | 0.13 | 0.13 | 0.12 | 0.12 | - | - | 70,500 |
| Feb 13, 2025 | 0.13 | 0.13 | 0.12 | 0.12 | - | -4.00% | 81,798 |
| Feb 12, 2025 | 0.13 | 0.13 | 0.12 | 0.13 | - | 4.17% | 138,000 |
| Feb 11, 2025 | 0.13 | 0.13 | 0.12 | 0.12 | - | - | 260,360 |
| Feb 10, 2025 | 0.12 | 0.13 | 0.12 | 0.12 | - | 4.35% | 636,738 |
| Feb 7, 2025 | 0.12 | 0.12 | 0.12 | 0.12 | - | - | - |
| Feb 6, 2025 | 0.12 | 0.12 | 0.12 | 0.12 | - | -4.17% | 451,500 |
| Feb 5, 2025 | 0.12 | 0.12 | 0.12 | 0.12 | - | 4.35% | 120,000 |
| Feb 4, 2025 | 0.11 | 0.12 | 0.11 | 0.12 | - | 4.55% | 395,505 |
| Feb 3, 2025 | 0.09 | 0.11 | 0.09 | 0.11 | - | 22.22% | 720,832 |
| Jan 31, 2025 | 0.09 | 0.09 | 0.09 | 0.09 | - | - | - |
| Jan 30, 2025 | 0.09 | 0.09 | 0.09 | 0.09 | - | - | 51,000 |
| Jan 29, 2025 | 0.10 | 0.10 | 0.09 | 0.09 | - | - | 116,000 |
| Jan 28, 2025 | 0.09 | 0.10 | 0.09 | 0.09 | - | -5.26% | 49,000 |
| Jan 27, 2025 | 0.09 | 0.10 | 0.09 | 0.10 | - | 11.76% | 59,000 |
| Jan 24, 2025 | 0.09 | 0.09 | 0.09 | 0.09 | - | - | 97,764 |
| Jan 23, 2025 | 0.09 | 0.10 | 0.09 | 0.09 | - | -5.56% | 91,000 |
| Jan 22, 2025 | 0.09 | 0.10 | 0.09 | 0.09 | - | - | 58,000 |
| Jan 21, 2025 | 0.09 | 0.10 | 0.08 | 0.09 | - | 12.50% | 172,080 |
| Jan 20, 2025 | 0.09 | 0.09 | 0.08 | 0.08 | - | 6.67% | 3,500 |