Nevada Canyon Gold Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 18, 2026	0.42	0.44	0.40	0.44	0.44	2.82%	12,501
Jun 17, 2026	0.45	0.45	0.43	0.43	0.43	-7.39%	2,450
Jun 16, 2026	0.46	0.46	0.46	0.46	0.46	-6.12%	3,244
Jun 15, 2026	0.50	0.50	0.42	0.49	0.49	-2.00%	5,913
Jun 12, 2026	0.44	0.50	0.44	0.50	0.50	-1.96%	10,061
Jun 11, 2026	0.53	0.53	0.45	0.51	0.51	27.50%	12,512
Jun 10, 2026	0.42	0.52	0.40	0.40	0.40	-18.86%	2,036
Jun 9, 2026	0.34	0.54	0.34	0.49	0.49	9.54%	6,839
Jun 8, 2026	0.47	0.48	0.38	0.45	0.45	-3.23%	104,105
Jun 5, 2026	0.47	0.47	0.46	0.47	0.47	5.50%	1,775
Jun 4, 2026	0.45	0.45	0.40	0.44	0.44	-2.76%	5,360
Jun 3, 2026	0.48	0.49	0.43	0.45	0.45	-6.44%	7,455
Jun 2, 2026	0.45	0.50	0.40	0.48	0.48	21.12%	47,392
Jun 1, 2026	0.46	0.47	0.40	0.40	0.40	-13.04%	166,787
May 29, 2026	0.48	0.50	0.45	0.46	0.46	-6.12%	44,689
May 28, 2026	0.50	0.50	0.45	0.49	0.49	8.89%	4,857
May 27, 2026	0.44	0.45	0.42	0.45	0.45	-6.25%	837
May 26, 2026	0.45	0.48	0.41	0.48	0.48	4.35%	69,050
May 22, 2026	0.45	0.50	0.45	0.46	0.46	9.52%	67,090
May 21, 2026	0.47	0.50	0.42	0.42	0.42	-4.55%	4,481
May 20, 2026	0.42	0.50	0.42	0.44	0.44	-2.22%	25,301
May 19, 2026	0.47	0.47	0.45	0.45	0.45	-7.95%	10,383
May 18, 2026	0.47	0.49	0.45	0.49	0.49	-2.22%	24,422
May 15, 2026	0.59	0.59	0.47	0.50	0.50	-10.89%	17,051
May 14, 2026	0.47	0.56	0.47	0.56	0.56	10.24%	24,973
May 13, 2026	0.45	0.51	0.45	0.51	0.51	-0.22%	6,810
May 12, 2026	0.45	0.59	0.45	0.51	0.51	20.02%	25,278
May 11, 2026	0.45	0.47	0.42	0.43	0.43	-0.38%	9,259
May 8, 2026	0.47	0.49	0.43	0.43	0.43	-9.23%	7,686
May 7, 2026	0.37	0.50	0.37	0.47	0.47	-5.24%	22,160
May 6, 2026	0.49	0.50	0.48	0.50	0.50	8.88%	2,901
May 5, 2026	0.48	0.48	0.46	0.46	0.46	-1.71%	7,278
May 4, 2026	0.43	0.54	0.39	0.46	0.46	-2.75%	32,567
May 1, 2026	0.42	0.49	0.41	0.48	0.48	5.91%	1,711
Apr 30, 2026	0.48	0.48	0.45	0.45	0.45	-2.17%	12,281
Apr 29, 2026	0.46	0.46	0.46	0.46	0.46	-3.92%	215
Apr 28, 2026	0.46	0.48	0.46	0.48	0.48	-4.25%	11,769
Apr 27, 2026	0.49	0.50	0.49	0.50	0.50	8.70%	7,106
Apr 24, 2026	0.46	0.50	0.46	0.46	0.46	-0.23%	18,839
Apr 23, 2026	0.48	0.59	0.46	0.46	0.46	-9.52%	26,619
Apr 22, 2026	0.50	0.51	0.50	0.51	0.51	7.74%	1,366
Apr 20, 2026	0.58	0.58	0.46	0.47	0.47	-12.42%	1,848
Apr 17, 2026	0.53	0.54	0.51	0.54	0.54	5.88%	4,033
Apr 16, 2026	0.47	0.52	0.47	0.51	0.51	8.51%	10,494
Apr 15, 2026	0.46	0.54	0.46	0.47	0.47	-12.97%	4,966
Apr 14, 2026	0.52	0.54	0.46	0.54	0.54	-7.20%	14,157
Apr 13, 2026	0.51	0.59	0.48	0.58	0.58	26.47%	24,252
Apr 10, 2026	0.46	0.48	0.46	0.46	0.46	-4.75%	3,700
Apr 9, 2026	0.48	0.48	0.48	0.48	0.48	3.45%	4,904
Apr 8, 2026	0.46	0.48	0.45	0.47	0.47	3.00%	19,025