Nevgold Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 12, 2026	0.83	0.83	0.77	0.78	-	-8.24%	9,700
Feb 11, 2026	0.85	0.86	0.84	0.85	0.85	-2.21%	35,934
Feb 10, 2026	0.85	0.90	0.85	0.87	0.87	2.26%	151,905
Feb 9, 2026	0.80	0.85	0.80	0.85	0.85	8.97%	13,241
Feb 6, 2026	0.76	0.79	0.74	0.78	0.78	6.57%	53,456
Feb 5, 2026	0.81	0.81	0.70	0.73	0.73	-5.67%	81,730
Feb 4, 2026	0.83	0.83	0.75	0.78	0.78	-0.91%	38,709
Feb 3, 2026	0.77	0.80	0.77	0.78	0.78	3.71%	50,265
Feb 2, 2026	0.77	0.78	0.74	0.76	0.76	1.34%	72,045
Jan 30, 2026	0.78	0.80	0.73	0.75	0.75	-9.70%	71,755
Jan 29, 2026	0.91	0.91	0.80	0.83	0.83	-7.30%	260,591
Jan 28, 2026	0.90	0.92	0.89	0.89	0.89	0.34%	103,880
Jan 27, 2026	0.88	0.90	0.85	0.89	0.89	-1.44%	124,979
Jan 26, 2026	1.00	1.03	0.89	0.90	0.90	-5.06%	81,220
Jan 23, 2026	0.88	0.95	0.88	0.95	0.95	2.49%	147,250
Jan 22, 2026	0.82	0.93	0.82	0.93	0.93	13.29%	30,750
Jan 21, 2026	0.84	0.85	0.82	0.82	0.82	-2.99%	71,598
Jan 20, 2026	0.84	0.88	0.83	0.84	0.84	9.20%	60,294
Jan 16, 2026	0.85	0.85	0.77	0.77	0.77	-10.34%	78,417
Jan 15, 2026	0.79	0.86	0.79	0.86	0.86	4.84%	526,324
Jan 14, 2026	0.83	0.83	0.81	0.82	0.82	-	900,464
Jan 13, 2026	0.83	0.83	0.82	0.82	0.82	-1.45%	102,276
Jan 12, 2026	0.90	0.90	0.82	0.83	0.83	-0.94%	196,849
Jan 9, 2026	0.81	0.86	0.81	0.84	0.84	4.22%	112,892
Jan 8, 2026	0.81	0.82	0.77	0.81	0.81	-0.49%	94,120
Jan 7, 2026	0.79	0.82	0.75	0.81	0.81	2.87%	116,635
Jan 6, 2026	0.75	0.79	0.71	0.79	0.79	10.87%	336,141
Jan 5, 2026	0.69	0.72	0.68	0.71	0.71	5.92%	76,019
Jan 2, 2026	0.66	0.69	0.66	0.67	0.67	3.15%	32,781
Dec 31, 2025	0.71	0.71	0.64	0.65	0.65	-1.96%	35,764
Dec 30, 2025	0.71	0.73	0.65	0.66	0.66	-8.30%	74,612
Dec 29, 2025	0.82	0.83	0.68	0.72	0.72	-12.69%	156,878
Dec 26, 2025	0.70	0.88	0.70	0.83	0.83	11.80%	128,260
Dec 24, 2025	0.69	0.74	0.66	0.74	0.74	9.20%	30,545
Dec 23, 2025	0.70	0.72	0.65	0.68	0.68	-1.57%	124,317
Dec 22, 2025	0.66	0.71	0.63	0.69	0.69	1.40%	368,369
Dec 19, 2025	0.72	0.72	0.65	0.68	0.68	8.06%	182,642
Dec 18, 2025	0.62	0.65	0.60	0.63	0.63	9.15%	52,294
Dec 17, 2025	0.58	0.58	0.57	0.58	0.58	1.27%	35,591
Dec 16, 2025	0.60	0.60	0.57	0.57	0.57	-2.90%	106,416
Dec 15, 2025	0.62	0.62	0.58	0.59	0.59	-1.76%	17,414
Dec 12, 2025	0.59	0.60	0.57	0.60	0.60	-0.08%	81,928
Dec 11, 2025	0.58	0.60	0.58	0.60	0.60	1.19%	61,986
Dec 10, 2025	0.56	0.59	0.55	0.59	0.59	6.54%	50,498
Dec 9, 2025	0.53	0.55	0.51	0.55	0.55	2.65%	25,134
Dec 8, 2025	0.57	0.57	0.53	0.54	0.54	-6.34%	18,188
Dec 5, 2025	0.55	0.58	0.55	0.58	0.58	0.17%	53,989
Dec 4, 2025	0.60	0.60	0.56	0.58	0.58	-4.01%	60,882
Dec 3, 2025	0.61	0.61	0.58	0.60	0.60	0.10%	70,708
Dec 2, 2025	0.59	0.62	0.59	0.60	0.60	1.42%	410,975