NV Gold Corporation (NVGLF)
OTCMKTS
· Delayed Price · Currency is USD
0.1030
+0.0080 (8.42%)
Apr 24, 2025, 12:53 PM EDT
NV Gold Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 23, 2025 | 0.10 | 0.10 | 0.10 | 0.10 | 0.10 | -4.04% | 6,650 |
| Apr 22, 2025 | 0.10 | 0.10 | 0.10 | 0.10 | 0.10 | -7.48% | 54,805 |
| Apr 21, 2025 | 0.11 | 0.11 | 0.10 | 0.11 | 0.11 | -0.93% | 73,019 |
| Apr 17, 2025 | 0.11 | 0.11 | 0.11 | 0.11 | 0.11 | - | 31,119 |
| Apr 16, 2025 | 0.11 | 0.11 | 0.11 | 0.11 | 0.11 | -5.26% | 1,000 |
| Apr 15, 2025 | 0.11 | 0.11 | 0.11 | 0.11 | 0.11 | - | - |
| Apr 14, 2025 | 0.11 | 0.11 | 0.11 | 0.11 | 0.11 | - | - |
| Apr 11, 2025 | 0.11 | 0.11 | 0.11 | 0.11 | 0.11 | -2.56% | 1,040 |
| Apr 10, 2025 | 0.11 | 0.12 | 0.11 | 0.12 | 0.12 | 0.86% | 28,529 |
| Apr 9, 2025 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | - | - |
| Apr 8, 2025 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | - | - |
| Apr 7, 2025 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | - | 3 |
| Apr 4, 2025 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | - | 500 |
| Apr 3, 2025 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | -10.36% | 101 |
| Apr 2, 2025 | 0.13 | 0.13 | 0.13 | 0.13 | 0.13 | 6.94% | 150 |
| Apr 1, 2025 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | -6.92% | 3,530 |
| Mar 31, 2025 | 0.12 | 0.13 | 0.12 | 0.13 | 0.13 | 6.12% | 48,100 |
| Mar 28, 2025 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | -9.93% | 1,075 |
| Mar 27, 2025 | 0.14 | 0.14 | 0.14 | 0.14 | 0.14 | - | 700 |
| Mar 26, 2025 | 0.14 | 0.14 | 0.14 | 0.14 | 0.14 | - | 3,000 |
| Mar 25, 2025 | 0.14 | 0.14 | 0.14 | 0.14 | 0.14 | - | - |
| Mar 24, 2025 | 0.14 | 0.14 | 0.13 | 0.14 | 0.14 | 17.24% | 30,000 |
| Mar 21, 2025 | 0.11 | 0.12 | 0.11 | 0.12 | 0.12 | 9.43% | 15,150 |
| Mar 20, 2025 | 0.11 | 0.11 | 0.11 | 0.11 | 0.11 | -3.64% | 7,500 |
| Mar 19, 2025 | 0.11 | 0.11 | 0.11 | 0.11 | 0.11 | -16.92% | 11,050 |
| Mar 18, 2025 | 0.13 | 0.13 | 0.13 | 0.13 | 0.13 | 6.00% | 20,150 |
| Mar 17, 2025 | 0.12 | 0.13 | 0.12 | 0.12 | 0.12 | 10.34% | 85,075 |
| Mar 14, 2025 | 0.11 | 0.11 | 0.11 | 0.11 | 0.11 | -5.67% | 150 |
| Mar 13, 2025 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | - | - |
| Mar 12, 2025 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | -1.80% | 500 |
| Mar 11, 2025 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | 1.83% | 1,344 |
| Mar 10, 2025 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | -14.29% | 115 |
| Mar 7, 2025 | 0.14 | 0.14 | 0.14 | 0.14 | 0.14 | 16.67% | 3,600 |
| Mar 6, 2025 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | 3.45% | 2,200 |
| Mar 5, 2025 | 0.11 | 0.12 | 0.11 | 0.12 | 0.12 | 1.22% | 93,014 |
| Mar 4, 2025 | 0.11 | 0.11 | 0.11 | 0.11 | 0.11 | -5.29% | 250 |
| Mar 3, 2025 | 0.12 | 0.12 | 0.11 | 0.12 | 0.12 | 5.22% | 15,993 |
| Feb 28, 2025 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | - | 28 |
| Feb 27, 2025 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | -3.16% | 45,075 |
| Feb 26, 2025 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | -3.85% | 3,500 |
| Feb 25, 2025 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | - | - |
| Feb 24, 2025 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | -5.29% | 10,000 |
| Feb 21, 2025 | 0.13 | 0.13 | 0.13 | 0.13 | 0.13 | - | - |
| Feb 20, 2025 | 0.13 | 0.13 | 0.13 | 0.13 | 0.13 | - | - |
| Feb 19, 2025 | 0.13 | 0.13 | 0.13 | 0.13 | 0.13 | 2.27% | 525 |
| Feb 18, 2025 | 0.13 | 0.13 | 0.13 | 0.13 | 0.13 | - | - |
| Feb 14, 2025 | 0.13 | 0.13 | 0.13 | 0.13 | 0.13 | - | 95 |
| Feb 13, 2025 | 0.12 | 0.13 | 0.12 | 0.13 | 0.13 | 2.00% | 5,148 |
| Feb 12, 2025 | 0.13 | 0.13 | 0.13 | 0.13 | 0.13 | - | 6,700 |
| Feb 11, 2025 | 0.13 | 0.13 | 0.13 | 0.13 | 0.13 | -5.30% | 10,500 |