Nevada Canyon Gold Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 27, 2026	0.45	0.45	0.42	0.45	0.45	-2.17%	14,385
Mar 26, 2026	0.46	0.47	0.46	0.46	0.46	2.22%	12,750
Mar 25, 2026	0.47	0.47	0.39	0.45	0.45	-1.57%	25,351
Mar 24, 2026	0.42	0.47	0.42	0.46	0.46	0.99%	2,985
Mar 23, 2026	0.38	0.47	0.38	0.45	0.45	13.17%	53,956
Mar 20, 2026	0.45	0.50	0.37	0.40	0.40	-14.89%	66,818
Mar 19, 2026	0.51	0.53	0.44	0.47	0.47	-11.32%	85,267
Mar 18, 2026	0.61	0.61	0.51	0.53	0.53	-5.36%	50,398
Mar 17, 2026	0.59	0.60	0.56	0.56	0.56	-6.67%	34,088
Mar 16, 2026	0.62	0.62	0.57	0.60	0.60	-1.43%	24,054
Mar 13, 2026	0.61	0.61	0.60	0.61	0.61	0.88%	6,600
Mar 12, 2026	0.68	0.68	0.60	0.60	0.60	-11.26%	6,302
Mar 11, 2026	0.59	0.75	0.59	0.68	0.68	-0.01%	6,465
Mar 10, 2026	0.67	0.72	0.67	0.68	0.68	3.97%	28,958
Mar 9, 2026	0.68	0.68	0.65	0.65	0.65	-5.20%	14,582
Mar 6, 2026	0.70	0.73	0.68	0.69	0.69	0.69%	57,767
Mar 5, 2026	0.74	0.74	0.69	0.69	0.69	0.68%	14,310
Mar 4, 2026	0.69	0.70	0.66	0.68	0.68	0.10%	12,801
Mar 3, 2026	0.66	0.72	0.66	0.68	0.68	-0.06%	22,303
Mar 2, 2026	0.66	0.71	0.65	0.68	0.68	2.93%	23,977
Feb 27, 2026	0.65	0.67	0.65	0.66	0.66	2.45%	13,484
Feb 26, 2026	0.66	0.67	0.63	0.65	0.65	-3.12%	11,677
Feb 25, 2026	0.65	0.67	0.60	0.67	0.67	11.39%	147,544
Feb 24, 2026	0.65	0.67	0.58	0.60	0.60	-9.41%	35,261
Feb 23, 2026	0.60	0.67	0.60	0.66	0.66	4.76%	11,595
Feb 20, 2026	0.62	0.63	0.60	0.63	0.63	6.78%	29,261
Feb 19, 2026	0.59	0.62	0.59	0.59	0.59	-4.84%	5,289
Feb 18, 2026	0.61	0.62	0.60	0.62	0.62	3.33%	30,512
Feb 17, 2026	0.74	0.74	0.59	0.60	0.60	-18.92%	244,028
Feb 13, 2026	0.73	0.74	0.73	0.74	0.74	2.78%	7,000
Feb 12, 2026	0.74	0.74	0.72	0.72	0.72	-2.69%	9,011
Feb 11, 2026	0.73	0.74	0.73	0.74	0.74	0.80%	14,117
Feb 10, 2026	0.74	0.74	0.72	0.73	0.73	0.82%	12,403
Feb 9, 2026	0.69	0.73	0.68	0.73	0.73	10.30%	52,163
Feb 6, 2026	0.62	0.66	0.62	0.66	0.66	5.28%	13,883
Feb 5, 2026	0.67	0.68	0.62	0.63	0.63	-9.14%	7,471
Feb 4, 2026	0.71	0.71	0.69	0.69	0.69	-2.13%	22,978
Feb 3, 2026	0.70	0.71	0.70	0.71	0.71	-2.08%	6,235
Feb 2, 2026	0.71	0.73	0.65	0.72	0.72	-	29,226
Jan 30, 2026	0.65	0.75	0.65	0.72	0.72	-1.37%	14,032
Jan 29, 2026	0.80	0.80	0.65	0.73	0.73	-8.64%	77,451
Jan 28, 2026	0.67	0.80	0.65	0.80	0.80	17.73%	41,665
Jan 27, 2026	0.72	0.72	0.64	0.68	0.68	-3.46%	23,956
Jan 26, 2026	0.67	0.74	0.67	0.70	0.70	5.35%	27,083
Jan 23, 2026	0.65	0.67	0.65	0.67	0.67	1.34%	3,479
Jan 22, 2026	0.62	0.67	0.62	0.66	0.66	4.87%	18,126
Jan 21, 2026	0.66	0.66	0.62	0.63	0.63	-4.12%	22,524
Jan 20, 2026	0.63	0.69	0.63	0.65	0.65	3.71%	33,565
Jan 16, 2026	0.67	0.67	0.63	0.63	0.63	-2.85%	8,787
Jan 15, 2026	0.67	0.67	0.61	0.65	0.65	-2.68%	24,139