Nevada Canyon Gold Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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	8.89%	2,901
May 5, 2026	0.48	0.48	0.46	0.46	0.46	-1.73%	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	-3.93%	215
Apr 28, 2026	0.46	0.48	0.46	0.48	0.48	-4.24%	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	-0.24%	18,839
Apr 23, 2026	0.48	0.59	0.46	0.46	0.46	-9.50%	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	-12.43%	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	-12.96%	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	-4.76%	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	13.17%	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
Mar 17, 2026	0.59	0.60	0.56	0.56	0.56	-6.67%	34,088
Mar 16, 2026	0.62	0.62	0.57	0.60	0.60	-1.43%	24,054
Mar 13, 2026	0.61	0.61	0.60	0.61	0.61	0.88%	6,600
Mar 12, 2026	0.68	0.68	0.60	0.60	0.60	-11.26%	6,302
Mar 11, 2026	0.59	0.75	0.59	0.68	0.68	-0.01%	6,465
Mar 10, 2026	0.67	0.72	0.67	0.68	0.68	3.97%	28,958
Mar 9, 2026	0.68	0.68	0.65	0.65	0.65	-5.20%	14,582
Mar 6, 2026	0.70	0.73	0.68	0.69	0.69	0.69%	57,767
Mar 5, 2026	0.74	0.74	0.69	0.69	0.69	0.68%	14,310
Mar 4, 2026	0.69	0.70	0.66	0.68	0.68	0.10%	12,801
Mar 3, 2026	0.66	0.72	0.66	0.68	0.68	-0.06%	22,303
Mar 2, 2026	0.66	0.71	0.65	0.68	0.68	2.93%	23,977
Feb 27, 2026	0.65	0.67	0.65	0.66	0.66	2.45%	13,484
Feb 26, 2026	0.66	0.67	0.63	0.65	0.65	-3.12%	11,677