Nevada Canyon Gold Corp. (NGLD)
OTCMKTS
· Delayed Price · Currency is USD
0.9170
-0.0319 (-3.36%)
Jul 3, 2025, 12:59 PM EDT
Nevada Canyon Gold Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| May 20, 2025 | 0.77 | 0.77 | 0.72 | 0.74 | 0.74 | 1.37% | 8,669 |
| May 19, 2025 | 0.73 | 0.77 | 0.71 | 0.73 | 0.73 | -6.17% | 8,196 |
| May 16, 2025 | 0.78 | 0.78 | 0.74 | 0.78 | 0.78 | -0.24% | 38,780 |
| May 15, 2025 | 0.79 | 0.79 | 0.75 | 0.78 | 0.78 | 0.63% | 8,294 |
| May 14, 2025 | 0.80 | 0.80 | 0.78 | 0.78 | 0.78 | -2.82% | 9,913 |
| May 13, 2025 | 0.79 | 0.80 | 0.79 | 0.80 | 0.80 | 0.19% | 20,286 |
| May 12, 2025 | 0.80 | 0.80 | 0.79 | 0.80 | 0.80 | 0.13% | 20,822 |
| May 9, 2025 | 0.80 | 0.80 | 0.76 | 0.80 | 0.80 | 0.60% | 21,223 |
| May 8, 2025 | 0.76 | 0.80 | 0.75 | 0.79 | 0.79 | -1.16% | 44,028 |
| May 7, 2025 | 0.98 | 1.00 | 0.73 | 0.80 | 0.80 | -18.42% | 124,023 |
| May 6, 2025 | 0.99 | 0.99 | 0.98 | 0.98 | 0.98 | - | 4,913 |
| May 5, 2025 | 0.94 | 1.00 | 0.94 | 0.98 | 0.98 | -1.11% | 10,105 |
| May 2, 2025 | 1.02 | 1.02 | 0.98 | 0.99 | 0.99 | -3.79% | 14,298 |
| May 1, 2025 | 1.03 | 1.05 | 0.98 | 1.03 | 1.03 | -1.15% | 21,567 |
| Apr 30, 2025 | 1.03 | 1.08 | 1.03 | 1.04 | 1.04 | 0.48% | 6,812 |
| Apr 29, 2025 | 1.11 | 1.11 | 1.03 | 1.04 | 1.04 | -5.73% | 25,215 |
| Apr 28, 2025 | 1.14 | 1.24 | 1.10 | 1.10 | 1.10 | -2.65% | 26,057 |
| Apr 25, 2025 | 1.13 | 1.15 | 1.13 | 1.13 | 1.13 | -0.70% | 7,590 |
| Apr 24, 2025 | 1.21 | 1.22 | 1.13 | 1.14 | 1.14 | -4.37% | 13,193 |
| Apr 23, 2025 | 1.16 | 1.22 | 1.16 | 1.19 | 1.19 | 3.03% | 21,783 |