Nevada Canyon Gold Corp. (NGLD)
OTCMKTS
· Delayed Price · Currency is USD
1.100
-0.030 (-2.65%)
Apr 28, 2025, 3:41 PM EDT
Nevada Canyon Gold Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Apr 22, 2025 | 1.13 | 1.16 | 1.13 | 1.16 | 1.16 | 2.21% | 4,128 |
| Apr 21, 2025 | 1.11 | 1.16 | 1.11 | 1.13 | 1.13 | -1.74% | 12,947 |
| Apr 17, 2025 | 1.14 | 1.22 | 1.11 | 1.15 | 1.15 | 2.68% | 15,706 |
| Apr 16, 2025 | 1.13 | 1.15 | 1.12 | 1.12 | 1.12 | -1.75% | 13,804 |
| Apr 15, 2025 | 1.18 | 1.20 | 1.13 | 1.14 | 1.14 | -4.44% | 4,334 |
| Apr 14, 2025 | 1.21 | 1.22 | 1.11 | 1.19 | 1.19 | -2.21% | 15,700 |
| Apr 11, 2025 | 1.22 | 1.22 | 1.16 | 1.22 | 1.22 | - | 10,314 |
| Apr 10, 2025 | 1.20 | 1.29 | 1.20 | 1.22 | 1.22 | 1.67% | 14,871 |
| Apr 9, 2025 | 1.21 | 1.25 | 1.20 | 1.20 | 1.20 | -4.00% | 25,958 |
| Apr 8, 2025 | 1.24 | 1.25 | 1.20 | 1.25 | 1.25 | 0.56% | 12,993 |
| Apr 7, 2025 | 1.21 | 1.26 | 1.21 | 1.24 | 1.24 | -2.13% | 17,157 |
| Apr 4, 2025 | 1.39 | 1.39 | 1.20 | 1.27 | 1.27 | -4.22% | 22,829 |
| Apr 3, 2025 | 1.35 | 1.35 | 1.31 | 1.33 | 1.33 | -1.04% | 10,248 |
| Apr 2, 2025 | 1.32 | 1.41 | 1.25 | 1.34 | 1.34 | 2.29% | 37,399 |
| Apr 1, 2025 | 1.42 | 1.42 | 1.26 | 1.31 | 1.31 | -6.43% | 14,838 |
| Mar 31, 2025 | 1.27 | 1.42 | 1.26 | 1.40 | 1.40 | 10.50% | 11,770 |
| Mar 28, 2025 | 1.29 | 1.51 | 1.25 | 1.27 | 1.27 | -1.40% | 110,851 |
| Mar 27, 2025 | 1.32 | 1.32 | 1.21 | 1.29 | 1.29 | -4.46% | 101,824 |
| Mar 26, 2025 | 1.42 | 1.45 | 1.28 | 1.35 | 1.35 | -5.28% | 27,955 |
| Mar 25, 2025 | 1.35 | 1.46 | 1.23 | 1.42 | 1.42 | 7.58% | 70,143 |
| Mar 24, 2025 | 1.50 | 1.50 | 1.21 | 1.32 | 1.32 | -13.73% | 115,197 |
| Mar 21, 2025 | 1.63 | 1.63 | 1.52 | 1.53 | 1.53 | -1.29% | 21,290 |
| Mar 20, 2025 | 1.43 | 1.64 | 1.39 | 1.55 | 1.55 | 10.71% | 80,563 |
| Mar 19, 2025 | 1.30 | 1.50 | 1.26 | 1.40 | 1.40 | 16.67% | 229,887 |
| Mar 18, 2025 | 1.29 | 1.29 | 1.18 | 1.20 | 1.20 | -1.32% | 10,462 |
| Mar 17, 2025 | 1.28 | 1.29 | 1.20 | 1.22 | 1.22 | -3.87% | 10,757 |
| Mar 14, 2025 | 1.18 | 1.29 | 1.15 | 1.27 | 1.27 | 11.95% | 11,312 |
| Mar 13, 2025 | 1.11 | 1.14 | 1.10 | 1.13 | 1.13 | -0.88% | 14,336 |
| Mar 12, 2025 | 1.24 | 1.30 | 1.11 | 1.14 | 1.14 | -11.49% | 29,732 |
| Mar 11, 2025 | 1.23 | 1.29 | 1.23 | 1.29 | 1.29 | 7.96% | 14,581 |
| Mar 10, 2025 | 1.20 | 1.28 | 1.15 | 1.19 | 1.19 | 3.74% | 30,878 |
| Mar 7, 2025 | 1.20 | 1.23 | 1.15 | 1.15 | 1.15 | -4.17% | 34,923 |
| Mar 6, 2025 | 1.38 | 1.40 | 1.17 | 1.20 | 1.20 | -13.04% | 42,608 |
| Mar 5, 2025 | 1.37 | 1.45 | 1.37 | 1.38 | 1.38 | 0.88% | 16,271 |
| Mar 4, 2025 | 1.26 | 1.56 | 1.26 | 1.37 | 1.37 | 10.32% | 37,140 |
| Mar 3, 2025 | 1.31 | 1.43 | 1.17 | 1.24 | 1.24 | 3.33% | 30,530 |
| Feb 28, 2025 | 1.31 | 1.36 | 1.20 | 1.20 | 1.20 | -8.40% | 24,742 |
| Feb 27, 2025 | 1.37 | 1.44 | 1.28 | 1.31 | 1.31 | 2.34% | 17,370 |
| Feb 26, 2025 | 1.30 | 1.39 | 1.22 | 1.28 | 1.28 | -1.54% | 26,257 |
| Feb 25, 2025 | 1.55 | 1.61 | 1.18 | 1.30 | 1.30 | -16.13% | 134,430 |
| Feb 24, 2025 | 1.69 | 1.69 | 1.55 | 1.55 | 1.55 | -2.21% | 33,745 |
| Feb 21, 2025 | 1.66 | 1.71 | 1.57 | 1.59 | 1.59 | -5.54% | 42,523 |
| Feb 20, 2025 | 1.68 | 1.71 | 1.62 | 1.68 | 1.68 | 0.18% | 17,595 |
| Feb 19, 2025 | 1.79 | 1.80 | 1.64 | 1.68 | 1.68 | -2.05% | 39,913 |
| Feb 18, 2025 | 1.68 | 1.79 | 1.67 | 1.71 | 1.71 | 2.40% | 49,116 |
| Feb 14, 2025 | 1.66 | 1.75 | 1.65 | 1.67 | 1.67 | 0.60% | 31,841 |