Nevada Canyon Gold Corp. (NGLD)
OTCMKTS · Delayed Price · Currency is USD
0.7800
-0.0120 (-1.52%)
Aug 22, 2025, 4:00 PM EDT
Nevada Canyon Gold Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 22, 2025 | 0.79 | 0.80 | 0.78 | 0.78 | 0.78 | -1.52% | 21,369 |
| Aug 21, 2025 | 0.78 | 0.82 | 0.78 | 0.79 | 0.79 | 1.54% | 7,623 |
| Aug 20, 2025 | 0.84 | 0.84 | 0.77 | 0.78 | 0.78 | -4.29% | 4,655 |
| Aug 19, 2025 | 0.82 | 0.82 | 0.81 | 0.82 | 0.82 | 1.37% | 5,890 |
| Aug 18, 2025 | 0.78 | 0.84 | 0.75 | 0.80 | 0.80 | 3.98% | 7,341 |
| Aug 15, 2025 | 0.76 | 0.84 | 0.72 | 0.77 | 0.77 | -1.41% | 19,978 |
| Aug 14, 2025 | 0.81 | 0.84 | 0.76 | 0.78 | 0.78 | -1.97% | 7,026 |
| Aug 13, 2025 | 0.76 | 0.80 | 0.76 | 0.80 | 0.80 | 4.22% | 13,823 |
| Aug 12, 2025 | 0.70 | 0.80 | 0.70 | 0.77 | 0.77 | 7.36% | 52,074 |
| Aug 11, 2025 | 0.75 | 0.75 | 0.65 | 0.72 | 0.72 | -1.65% | 42,202 |
| Aug 8, 2025 | 0.68 | 0.73 | 0.65 | 0.73 | 0.73 | 6.52% | 69,773 |
| Aug 7, 2025 | 0.65 | 0.68 | 0.65 | 0.68 | 0.68 | 1.49% | 30,813 |
| Aug 6, 2025 | 0.65 | 0.69 | 0.65 | 0.67 | 0.67 | 1.89% | 19,433 |
| Aug 5, 2025 | 0.68 | 0.71 | 0.65 | 0.66 | 0.66 | -2.94% | 33,570 |
| Aug 4, 2025 | 0.67 | 0.71 | 0.67 | 0.68 | 0.68 | -3.81% | 12,168 |
| Aug 1, 2025 | 0.72 | 0.72 | 0.70 | 0.71 | 0.71 | -2.91% | 17,357 |
| 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 |