Nevada Canyon Gold Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Jan 14, 2026	0.64	0.67	0.62	0.67	0.67	6.02%	14,105
Jan 13, 2026	0.61	0.64	0.61	0.63	0.63	0.78%	6,139
Jan 12, 2026	0.63	0.69	0.63	0.63	0.63	1.64%	35,676
Jan 9, 2026	0.58	0.62	0.58	0.62	0.62	4.25%	9,076
Jan 8, 2026	0.60	0.61	0.59	0.59	0.59	-4.08%	6,196
Jan 7, 2026	0.66	0.66	0.60	0.62	0.62	-5.67%	16,813
Jan 6, 2026	0.66	0.66	0.65	0.65	0.65	-1.21%	51,888
Jan 5, 2026	0.58	0.66	0.56	0.66	0.66	7.93%	86,417
Jan 2, 2026	0.55	0.62	0.55	0.61	0.61	12.80%	9,251
Dec 31, 2025	0.55	0.63	0.54	0.54	0.54	-1.62%	36,092
Dec 30, 2025	0.66	0.66	0.54	0.55	0.55	-2.56%	13,665
Dec 29, 2025	0.66	0.66	0.54	0.57	0.57	-13.13%	44,206
Dec 26, 2025	0.61	0.66	0.59	0.65	0.65	8.50%	40,335
Dec 24, 2025	0.59	0.60	0.57	0.60	0.60	5.24%	34,986
Dec 23, 2025	0.59	0.60	0.57	0.57	0.57	2.72%	44,303
Dec 22, 2025	0.55	0.57	0.55	0.56	0.56	0.91%	30,109
Dec 19, 2025	0.56	0.56	0.55	0.55	0.55	-1.38%	32,447
Dec 18, 2025	0.56	0.58	0.54	0.56	0.56	1.40%	16,604
Dec 17, 2025	0.55	0.61	0.54	0.55	0.55	-4.56%	29,090
Dec 16, 2025	0.65	0.66	0.58	0.58	0.58	-11.06%	16,365
Dec 15, 2025	0.59	0.65	0.59	0.65	0.65	3.68%	12,360
Dec 12, 2025	0.66	0.66	0.63	0.63	0.63	-5.30%	8,425
Dec 11, 2025	0.59	0.66	0.59	0.66	0.66	11.86%	45,300
Dec 10, 2025	0.59	0.59	0.58	0.59	0.59	0.10%	8,702
Dec 9, 2025	0.59	0.59	0.57	0.59	0.59	3.59%	6,931
Dec 8, 2025	0.57	0.60	0.55	0.57	0.57	-2.74%	48,730
Dec 5, 2025	0.62	0.62	0.57	0.59	0.59	-11.32%	23,757
Dec 4, 2025	0.66	0.66	0.57	0.66	0.66	-	24,041
Dec 3, 2025	0.64	0.66	0.62	0.66	0.66	4.38%	17,408
Dec 2, 2025	0.60	0.63	0.60	0.63	0.63	6.22%	1,823
Dec 1, 2025	0.60	0.60	0.57	0.60	0.60	0.85%	13,500
Nov 28, 2025	0.60	0.60	0.58	0.59	0.59	-1.11%	8,833
Nov 26, 2025	0.60	0.66	0.60	0.60	0.60	1.12%	4,374
Nov 25, 2025	0.59	0.60	0.57	0.59	0.59	3.51%	2,542
Nov 24, 2025	0.58	0.60	0.56	0.57	0.57	-	8,332
Nov 21, 2025	0.60	0.60	0.55	0.57	0.57	-2.30%	17,232
Nov 20, 2025	0.57	0.60	0.57	0.58	0.58	-1.40%	6,077
Nov 19, 2025	0.58	0.60	0.58	0.59	0.59	-1.38%	3,467
Nov 18, 2025	0.59	0.60	0.58	0.60	0.60	2.56%	25,360
Nov 17, 2025	0.61	0.62	0.58	0.59	0.59	-4.10%	10,397
Nov 14, 2025	0.60	0.65	0.57	0.61	0.61	2.30%	26,063
Nov 13, 2025	0.66	0.66	0.60	0.60	0.60	-8.61%	20,374
Nov 12, 2025	0.68	0.68	0.65	0.65	0.65	-3.62%	14,267
Nov 11, 2025	0.74	0.74	0.65	0.68	0.68	-8.50%	54,535
Nov 10, 2025	0.70	0.75	0.67	0.74	0.74	12.11%	43,205