NevGold Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 23, 2025	0.33	0.36	0.33	0.36	0.36	7.58%	86,405
Apr 22, 2025	0.35	0.35	0.33	0.33	0.33	-4.35%	213,118
Apr 21, 2025	0.35	0.35	0.34	0.35	0.35	4.55%	57,700
Apr 17, 2025	0.34	0.34	0.33	0.33	0.33	-4.35%	46,505
Apr 16, 2025	0.36	0.36	0.35	0.35	0.35	-4.17%	46,901
Apr 15, 2025	0.32	0.36	0.32	0.36	0.36	12.50%	249,315
Apr 14, 2025	0.36	0.36	0.32	0.32	0.32	-7.25%	21,905
Apr 11, 2025	0.32	0.35	0.32	0.35	0.35	11.29%	52,500
Apr 10, 2025	0.31	0.35	0.30	0.31	0.31	6.90%	112,500
Apr 9, 2025	0.31	0.31	0.29	0.29	0.29	-3.33%	31,215
Apr 8, 2025	0.31	0.31	0.29	0.30	0.30	-1.64%	13,000
Apr 7, 2025	0.32	0.34	0.30	0.31	0.31	-4.69%	27,000
Apr 4, 2025	0.35	0.35	0.32	0.32	0.32	-8.57%	21,800
Apr 3, 2025	0.34	0.36	0.34	0.35	0.35	1.45%	27,000
Apr 2, 2025	0.35	0.35	0.35	0.35	0.35	-	500
Apr 1, 2025	0.36	0.36	0.35	0.35	0.35	-6.76%	37,400
Mar 31, 2025	0.37	0.37	0.37	0.37	0.37	-1.33%	2,703
Mar 28, 2025	0.38	0.38	0.37	0.38	0.38	-1.32%	15,239
Mar 27, 2025	0.39	0.39	0.38	0.38	0.38	-2.56%	102,100
Mar 26, 2025	0.36	0.41	0.36	0.39	0.39	8.33%	267,941
Mar 25, 2025	0.34	0.36	0.34	0.36	0.36	2.86%	211,237
Mar 24, 2025	0.32	0.35	0.31	0.35	0.35	11.11%	259,000
Mar 21, 2025	0.30	0.32	0.30	0.32	0.32	-1.56%	67,800
Mar 20, 2025	0.27	0.33	0.27	0.32	0.32	14.29%	179,100
Mar 19, 2025	0.28	0.28	0.28	0.28	0.28	-1.75%	5,000
Mar 18, 2025	0.26	0.29	0.26	0.29	0.29	5.56%	73,000
Mar 17, 2025	0.29	0.29	0.27	0.27	0.27	-6.90%	35,940
Mar 14, 2025	0.26	0.30	0.26	0.29	0.29	3.57%	49,900
Mar 13, 2025	0.28	0.28	0.28	0.28	0.28	-	-
Mar 12, 2025	0.25	0.28	0.24	0.28	0.28	16.67%	56,500
Mar 11, 2025	0.25	0.26	0.24	0.24	0.24	-2.04%	58,200
Mar 10, 2025	0.28	0.28	0.25	0.25	0.25	-9.26%	22,830
Mar 7, 2025	0.28	0.28	0.27	0.27	0.27	1.89%	27,000
Mar 6, 2025	0.29	0.29	0.27	0.27	0.27	-5.36%	44,500
Mar 5, 2025	0.29	0.29	0.28	0.28	0.28	-1.75%	13,500
Mar 4, 2025	0.28	0.31	0.28	0.29	0.29	-1.72%	30,500
Mar 3, 2025	0.30	0.30	0.29	0.29	0.29	-3.33%	12,500
Feb 28, 2025	0.30	0.32	0.29	0.30	0.30	-1.64%	222,100
Feb 27, 2025	0.29	0.34	0.29	0.31	0.31	1.67%	351,500
Feb 26, 2025	0.25	0.30	0.25	0.30	0.30	22.45%	91,242
Feb 25, 2025	0.25	0.25	0.25	0.25	0.25	-9.26%	11,500
Feb 24, 2025	0.27	0.28	0.26	0.27	0.27	-3.57%	80,000
Feb 21, 2025	0.30	0.30	0.27	0.28	0.28	-5.08%	72,200
Feb 20, 2025	0.27	0.31	0.25	0.30	0.30	18.00%	311,008
Feb 19, 2025	0.26	0.26	0.24	0.25	0.25	-1.96%	32,501
Feb 18, 2025	0.25	0.27	0.24	0.26	0.26	6.25%	152,300
Feb 14, 2025	0.24	0.27	0.24	0.24	0.24	-7.69%	43,500
Feb 13, 2025	0.25	0.26	0.24	0.26	0.26	6.12%	61,000
Feb 12, 2025	0.25	0.25	0.25	0.25	0.25	4.26%	12,500
Feb 11, 2025	0.23	0.24	0.23	0.24	0.24	2.17%	20,000