Nevada Canyon Gold Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Apr 7, 2026	0.45	0.45	0.45	0.45	0.45	5.93%	520
Apr 6, 2026	0.44	0.48	0.43	0.43	0.43	-2.75%	16,271
Apr 2, 2026	0.47	0.48	0.44	0.44	0.44	-7.70%	10,479
Apr 1, 2026	0.46	0.48	0.43	0.48	0.48	-0.73%	4,171
Mar 31, 2026	0.42	0.48	0.42	0.48	0.48	23.15%	14,864
Mar 30, 2026	0.44	0.47	0.39	0.39	0.39	-13.33%	56,902
Mar 27, 2026	0.45	0.45	0.42	0.45	0.45	-2.17%	14,385
Mar 26, 2026	0.46	0.47	0.46	0.46	0.46	2.22%	12,750
Mar 25, 2026	0.47	0.47	0.39	0.45	0.45	-1.57%	25,351
Mar 24, 2026	0.42	0.47	0.42	0.46	0.46	0.99%	2,985
Mar 23, 2026	0.38	0.47	0.38	0.45	0.45	13.18%	53,956
Mar 20, 2026	0.45	0.50	0.37	0.40	0.40	-14.89%	66,818
Mar 19, 2026	0.51	0.53	0.44	0.47	0.47	-11.32%	85,267
Mar 18, 2026	0.61	0.61	0.51	0.53	0.53	-5.36%	50,398