Nevada Canyon Gold Corp. (NGLD)
OTCMKTS · Delayed Price · Currency is USD
0.7069
-0.0212 (-2.91%)
Aug 1, 2025, 3:51 PM EDT
Oncternal Therapeutics Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 1, 2025 | 0.72 | 0.72 | 0.70 | 0.71 | - | -2.93% | 3,200 |
| Jul 31, 2025 | 0.73 | 0.76 | 0.73 | 0.73 | 0.73 | -0.26% | 15,316 |
| Jul 30, 2025 | 0.73 | 0.77 | 0.73 | 0.73 | 0.73 | -0.68% | 15,521 |
| Jul 29, 2025 | 0.75 | 0.77 | 0.74 | 0.74 | 0.74 | -3.29% | 27,951 |
| Jul 28, 2025 | 0.78 | 0.78 | 0.76 | 0.76 | 0.76 | -2.09% | 24,304 |
| Jul 25, 2025 | 0.77 | 0.78 | 0.77 | 0.78 | 0.78 | 0.82% | 14,501 |
| Jul 24, 2025 | 0.78 | 0.79 | 0.77 | 0.77 | 0.77 | 0.32% | 5,576 |
| Jul 23, 2025 | 0.76 | 0.79 | 0.75 | 0.77 | 0.77 | -1.61% | 30,075 |
| Jul 22, 2025 | 0.77 | 0.80 | 0.75 | 0.78 | 0.78 | -7.11% | 104,022 |
| Jul 21, 2025 | 0.82 | 0.84 | 0.78 | 0.84 | 0.84 | -0.04% | 19,193 |
| Jul 18, 2025 | 0.86 | 0.87 | 0.82 | 0.84 | 0.84 | -2.04% | 17,237 |
| Jul 17, 2025 | 0.86 | 0.87 | 0.80 | 0.86 | 0.86 | 0.88% | 25,716 |
| Jul 16, 2025 | 0.75 | 0.85 | 0.75 | 0.85 | 0.85 | 10.68% | 24,660 |
| Jul 15, 2025 | 0.80 | 0.84 | 0.75 | 0.77 | 0.77 | -5.19% | 36,520 |
| Jul 14, 2025 | 0.81 | 0.85 | 0.80 | 0.81 | 0.81 | -1.10% | 20,724 |
| Jul 11, 2025 | 0.92 | 0.92 | 0.81 | 0.82 | 0.82 | -4.43% | 24,076 |
| Jul 10, 2025 | 0.85 | 0.92 | 0.85 | 0.86 | 0.86 | -0.12% | 18,596 |
| Jul 9, 2025 | 0.92 | 0.97 | 0.81 | 0.86 | 0.86 | -6.74% | 17,408 |
| Jul 8, 2025 | 0.82 | 0.92 | 0.80 | 0.92 | 0.92 | 8.88% | 18,506 |
| Jul 7, 2025 | 0.95 | 0.95 | 0.81 | 0.85 | 0.85 | -7.85% | 35,537 |
| Jul 3, 2025 | 0.91 | 0.96 | 0.91 | 0.92 | 0.92 | -3.36% | 6,621 |
| Jul 2, 2025 | 0.97 | 0.97 | 0.90 | 0.95 | 0.95 | 6.86% | 8,820 |
| Jul 1, 2025 | 0.92 | 0.93 | 0.83 | 0.89 | 0.89 | -4.52% | 16,246 |
| Jun 30, 2025 | 0.99 | 1.04 | 0.91 | 0.93 | 0.93 | -5.30% | 20,889 |
| Jun 27, 2025 | 0.97 | 0.98 | 0.95 | 0.98 | 0.98 | 3.48% | 8,839 |
| Jun 26, 2025 | 1.00 | 1.00 | 0.93 | 0.95 | 0.95 | -4.62% | 20,386 |
| Jun 25, 2025 | 0.99 | 1.00 | 0.98 | 1.00 | 1.00 | 0.51% | 1,740 |
| Jun 24, 2025 | 1.00 | 1.01 | 0.98 | 0.99 | 0.99 | -1.98% | 14,372 |
| Jun 23, 2025 | 1.00 | 1.04 | 1.00 | 1.01 | 1.01 | 1.71% | 25,091 |
| Jun 20, 2025 | 0.98 | 1.00 | 0.98 | 0.99 | 0.99 | 1.33% | 8,379 |
| Jun 18, 2025 | 1.00 | 1.01 | 0.98 | 0.98 | 0.98 | -2.78% | 21,338 |
| Jun 17, 2025 | 1.04 | 1.04 | 1.00 | 1.01 | 1.01 | -4.00% | 11,544 |
| Jun 16, 2025 | 1.05 | 1.05 | 1.00 | 1.05 | 1.05 | 0.38% | 17,167 |
| Jun 13, 2025 | 1.04 | 1.05 | 1.02 | 1.05 | 1.05 | 3.26% | 8,588 |
| Jun 12, 2025 | 1.05 | 1.10 | 1.00 | 1.01 | 1.01 | -5.33% | 33,191 |
| Jun 11, 2025 | 1.00 | 1.09 | 1.00 | 1.07 | 1.07 | 5.94% | 20,074 |
| Jun 10, 2025 | 1.07 | 1.13 | 1.00 | 1.01 | 1.01 | -7.51% | 98,113 |
| Jun 9, 2025 | 1.02 | 1.13 | 1.00 | 1.09 | 1.09 | 3.02% | 18,847 |
| Jun 6, 2025 | 1.18 | 1.18 | 1.02 | 1.06 | 1.06 | -8.46% | 50,117 |
| Jun 5, 2025 | 1.16 | 1.16 | 1.14 | 1.16 | 1.16 | 0.70% | 34,872 |
| Jun 4, 2025 | 1.13 | 1.15 | 1.08 | 1.15 | 1.15 | 9.52% | 31,454 |
| Jun 3, 2025 | 1.16 | 1.16 | 1.04 | 1.05 | 1.05 | -8.70% | 40,349 |
| Jun 2, 2025 | 1.22 | 1.22 | 1.10 | 1.15 | 1.15 | -4.17% | 65,400 |
| May 30, 2025 | 1.08 | 1.20 | 1.05 | 1.20 | 1.20 | 11.11% | 82,548 |
| May 29, 2025 | 1.07 | 1.20 | 1.05 | 1.08 | 1.08 | -2.70% | 40,215 |
| May 28, 2025 | 1.20 | 1.25 | 1.11 | 1.11 | 1.11 | -4.80% | 111,270 |
| May 27, 2025 | 1.00 | 1.25 | 1.00 | 1.17 | 1.17 | 26.05% | 234,114 |
| May 23, 2025 | 0.75 | 0.96 | 0.65 | 0.93 | 0.93 | 19.66% | 264,739 |
| May 22, 2025 | 0.77 | 0.80 | 0.65 | 0.77 | 0.77 | 0.45% | 105,351 |
| May 21, 2025 | 0.76 | 0.77 | 0.73 | 0.77 | 0.77 | 3.99% | 11,341 |