Nevgold Corp. (NAUFF)
OTCMKTS
· Delayed Price · Currency is USD
0.2753
-0.0050 (-1.78%)
Jun 6, 2025, 3:23 PM EDT
Nevgold Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 6, 2025 | 0.27 | 0.28 | 0.27 | 0.28 | 0.28 | -1.78% | 9,700 |
| Jun 5, 2025 | 0.29 | 0.29 | 0.27 | 0.28 | 0.28 | -3.81% | 154,696 |
| Jun 4, 2025 | 0.31 | 0.31 | 0.29 | 0.29 | 0.29 | 1.71% | 26,019 |
| Jun 3, 2025 | 0.29 | 0.29 | 0.28 | 0.29 | 0.29 | 4.18% | 33,879 |
| Jun 2, 2025 | 0.28 | 0.29 | 0.27 | 0.28 | 0.28 | 8.78% | 187,332 |
| May 30, 2025 | 0.25 | 0.25 | 0.24 | 0.25 | 0.25 | 0.44% | 121,800 |
| May 29, 2025 | 0.23 | 0.25 | 0.23 | 0.25 | 0.25 | 22.78% | 9,537 |
| May 28, 2025 | 0.20 | 0.21 | 0.20 | 0.21 | 0.21 | -0.49% | 23,993 |
| May 27, 2025 | 0.22 | 0.22 | 0.21 | 0.21 | 0.21 | -6.15% | 210,326 |
| May 23, 2025 | 0.19 | 0.22 | 0.19 | 0.22 | 0.22 | 8.40% | 3,200 |
| May 22, 2025 | 0.20 | 0.20 | 0.20 | 0.20 | 0.20 | -0.54% | 1,000 |
| May 21, 2025 | 0.21 | 0.21 | 0.20 | 0.20 | 0.20 | -2.50% | 17,100 |
| May 20, 2025 | 0.22 | 0.22 | 0.21 | 0.21 | 0.21 | -6.24% | 52,340 |
| May 19, 2025 | 0.20 | 0.22 | 0.20 | 0.22 | 0.22 | 0.77% | 1,945 |
| May 16, 2025 | 0.22 | 0.22 | 0.21 | 0.22 | 0.22 | 5.24% | 42,100 |
| May 15, 2025 | 0.24 | 0.24 | 0.21 | 0.21 | 0.21 | -13.58% | 208,300 |
| May 14, 2025 | 0.24 | 0.25 | 0.23 | 0.24 | 0.24 | -1.34% | 77,240 |
| May 13, 2025 | 0.23 | 0.25 | 0.22 | 0.25 | 0.25 | 7.09% | 34,201 |
| May 12, 2025 | 0.24 | 0.24 | 0.23 | 0.23 | 0.23 | -4.17% | 11,200 |
| May 9, 2025 | 0.24 | 0.24 | 0.24 | 0.24 | 0.24 | - | - |
| May 8, 2025 | 0.24 | 0.25 | 0.24 | 0.24 | 0.24 | -6.61% | 13,350 |
| May 7, 2025 | 0.26 | 0.26 | 0.25 | 0.26 | 0.26 | 1.58% | 8,157 |
| May 6, 2025 | 0.25 | 0.25 | 0.25 | 0.25 | 0.25 | -0.20% | 682 |
| May 5, 2025 | 0.29 | 0.29 | 0.25 | 0.25 | 0.25 | -5.62% | 60,145 |
| May 2, 2025 | 0.25 | 0.27 | 0.25 | 0.27 | 0.27 | 6.17% | 106,200 |
| May 1, 2025 | 0.25 | 0.25 | 0.24 | 0.25 | 0.25 | 7.20% | 213,310 |
| Apr 30, 2025 | 0.24 | 0.24 | 0.23 | 0.24 | 0.24 | 2.61% | 21,060 |
| Apr 29, 2025 | 0.23 | 0.23 | 0.23 | 0.23 | 0.23 | - | - |
| Apr 28, 2025 | 0.23 | 0.24 | 0.23 | 0.23 | 0.23 | - | 62,159 |
| Apr 25, 2025 | 0.26 | 0.26 | 0.23 | 0.23 | 0.23 | -8.00% | 13,840 |
| Apr 24, 2025 | 0.26 | 0.26 | 0.25 | 0.25 | 0.25 | 5.15% | 2,805 |
| Apr 23, 2025 | 0.24 | 0.24 | 0.24 | 0.24 | 0.24 | 1.23% | 500 |
| Apr 22, 2025 | 0.25 | 0.25 | 0.23 | 0.23 | 0.23 | -3.53% | 122,399 |
| Apr 21, 2025 | 0.24 | 0.24 | 0.24 | 0.24 | 0.24 | -0.88% | 4,500 |
| Apr 17, 2025 | 0.23 | 0.25 | 0.23 | 0.25 | 0.25 | -0.22% | 12,035 |
| Apr 16, 2025 | 0.25 | 0.26 | 0.25 | 0.25 | 0.25 | 0.88% | 7,114 |
| Apr 15, 2025 | 0.24 | 0.24 | 0.23 | 0.24 | 0.24 | 3.83% | 61,860 |
| Apr 14, 2025 | 0.27 | 0.27 | 0.23 | 0.24 | 0.24 | -8.63% | 77,158 |
| Apr 11, 2025 | 0.23 | 0.26 | 0.23 | 0.26 | 0.26 | 11.51% | 37,817 |
| Apr 10, 2025 | 0.23 | 0.25 | 0.23 | 0.23 | 0.23 | 5.97% | 37,145 |
| Apr 9, 2025 | 0.20 | 0.23 | 0.20 | 0.22 | 0.22 | 3.03% | 31,156 |
| Apr 8, 2025 | 0.21 | 0.21 | 0.21 | 0.21 | 0.21 | -5.38% | 200 |
| Apr 7, 2025 | 0.23 | 0.23 | 0.21 | 0.22 | 0.22 | -2.57% | 8,450 |
| Apr 4, 2025 | 0.23 | 0.23 | 0.23 | 0.23 | 0.23 | -9.25% | 3,050 |
| Apr 3, 2025 | 0.24 | 0.25 | 0.24 | 0.25 | 0.25 | 5.34% | 16,400 |
| Apr 2, 2025 | 0.24 | 0.24 | 0.24 | 0.24 | 0.24 | -0.62% | 850 |
| Apr 1, 2025 | 0.25 | 0.25 | 0.24 | 0.24 | 0.24 | -3.90% | 5,637 |
| Mar 31, 2025 | 0.26 | 0.26 | 0.25 | 0.25 | 0.25 | -5.28% | 16,000 |
| Mar 28, 2025 | 0.27 | 0.27 | 0.26 | 0.27 | 0.27 | -1.78% | 61,305 |
| Mar 27, 2025 | 0.28 | 0.28 | 0.26 | 0.27 | 0.27 | -0.81% | 13,409 |