Nevada Canyon Gold Corp. (NGLD)
OTCMKTS
· Delayed Price · Currency is USD
0.9600
+0.1870 (24.19%)
May 23, 2025, 3:53 PM EDT
Nevada Canyon Gold Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| 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 |