Nevgold Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jan 30, 2026	1.03	1.09	0.97	1.02	1.02	-7.27%	553,184
Jan 29, 2026	1.22	1.22	1.07	1.10	1.10	-6.78%	1,553,436
Jan 28, 2026	1.23	1.24	1.18	1.18	1.18	-4.07%	233,485
Jan 27, 2026	1.25	1.31	1.13	1.23	1.23	1.65%	1,382,190
Jan 26, 2026	1.33	1.35	1.21	1.21	1.21	-6.20%	2,998,822
Jan 23, 2026	1.26	1.32	1.26	1.29	1.29	3.20%	883,997
Jan 22, 2026	1.18	1.28	1.16	1.25	1.25	8.70%	2,082,563
Jan 21, 2026	1.19	1.19	1.12	1.15	1.15	-0.86%	523,682
Jan 20, 2026	1.12	1.23	1.12	1.16	1.16	1.31%	1,994,313
Jan 19, 2026	1.12	1.15	1.10	1.15	1.15	4.09%	1,198,695
Jan 16, 2026	1.16	1.16	1.06	1.10	1.10	-5.58%	602,532
Jan 15, 2026	1.15	1.19	1.15	1.17	1.17	1.30%	3,258,497
Jan 14, 2026	1.15	1.15	1.13	1.15	1.15	-	1,069,747
Jan 13, 2026	1.15	1.16	1.13	1.15	1.15	-	781,427
Jan 12, 2026	1.18	1.22	1.13	1.15	1.15	-2.54%	1,043,896
Jan 9, 2026	1.13	1.20	1.09	1.18	1.18	4.42%	1,891,340
Jan 8, 2026	1.12	1.13	1.05	1.13	1.13	0.89%	3,084,440
Jan 7, 2026	1.05	1.14	1.03	1.12	1.12	3.70%	811,170
Jan 6, 2026	1.00	1.08	1.00	1.08	1.08	9.09%	1,490,798
Jan 5, 2026	0.95	1.00	0.92	0.99	0.99	6.45%	693,888
Jan 2, 2026	0.92	0.95	0.90	0.93	0.93	8.14%	280,669
Dec 31, 2025	0.92	0.92	0.86	0.86	0.86	-4.44%	85,505
Dec 30, 2025	0.97	0.98	0.88	0.90	0.90	-9.09%	291,853
Dec 29, 2025	1.06	1.12	0.94	0.99	0.99	-4.81%	186,294
Dec 24, 2025	0.91	1.05	0.91	1.04	1.04	14.29%	258,802
Dec 23, 2025	0.95	0.98	0.91	0.91	0.91	-3.19%	317,017
Dec 22, 2025	0.93	0.97	0.85	0.94	0.94	3.30%	1,542,566
Dec 19, 2025	0.90	0.93	0.89	0.91	0.91	3.41%	242,888
Dec 18, 2025	0.83	0.90	0.81	0.88	0.88	8.64%	874,426
Dec 17, 2025	0.76	0.81	0.76	0.81	0.81	3.85%	276,000
Dec 16, 2025	0.80	0.80	0.77	0.78	0.78	-1.27%	358,557
Dec 15, 2025	0.81	0.82	0.78	0.79	0.79	-5.95%	606,526
Dec 12, 2025	0.81	0.84	0.78	0.84	0.84	3.70%	1,218,005
Dec 11, 2025	0.84	0.84	0.79	0.81	0.81	-2.41%	142,175
Dec 10, 2025	0.77	0.83	0.75	0.83	0.83	9.21%	404,031
Dec 9, 2025	0.72	0.76	0.72	0.76	0.76	2.70%	33,577
Dec 8, 2025	0.78	0.78	0.74	0.74	0.74	-5.13%	150,924
Dec 5, 2025	0.80	0.80	0.76	0.78	0.78	-2.50%	154,693
Dec 4, 2025	0.82	0.82	0.78	0.80	0.80	-3.61%	153,988
Dec 3, 2025	0.85	0.85	0.80	0.83	0.83	-	240,000
Dec 2, 2025	0.88	0.88	0.83	0.83	0.83	-	638,059
Dec 1, 2025	0.85	0.85	0.82	0.83	0.83	-2.35%	1,480,944
Nov 28, 2025	0.82	0.88	0.82	0.85	0.85	6.25%	3,369,102
Nov 27, 2025	0.82	0.82	0.78	0.80	0.80	-3.61%	215,630
Nov 26, 2025	0.81	0.84	0.78	0.83	0.83	3.75%	3,144,223
Nov 25, 2025	0.75	0.82	0.75	0.80	0.80	6.67%	1,947,616
Nov 24, 2025	0.75	0.77	0.73	0.75	0.75	1.35%	304,410
Nov 21, 2025	0.75	0.75	0.66	0.74	0.74	-	178,805
Nov 20, 2025	0.75	0.78	0.71	0.74	0.74	-	623,031
Nov 19, 2025	0.68	0.75	0.67	0.74	0.74	12.12%	119,228