Nevgold Corp. (TSXV:NAU)
0.3300
-0.0150 (-4.35%)
Oct 1, 2025, 3:51 PM EDT
Nevgold Stock Price History
Historical Data
Date | Open | High | Low | Close | Adj. Close | Change | Volume |
---|---|---|---|---|---|---|---|
Oct 1, 2025 | 0.34 | 0.34 | 0.32 | 0.33 | 0.33 | -4.35% | 117,218 |
Sep 30, 2025 | 0.36 | 0.36 | 0.34 | 0.35 | 0.35 | - | 145,600 |
Sep 29, 2025 | 0.36 | 0.36 | 0.35 | 0.35 | 0.35 | -4.17% | 119,400 |
Sep 26, 2025 | 0.36 | 0.38 | 0.36 | 0.36 | 0.36 | 1.41% | 71,400 |
Sep 25, 2025 | 0.37 | 0.37 | 0.35 | 0.36 | 0.36 | -1.39% | 168,300 |
Sep 24, 2025 | 0.37 | 0.38 | 0.35 | 0.36 | 0.36 | - | 107,900 |
Sep 23, 2025 | 0.41 | 0.41 | 0.36 | 0.36 | 0.36 | -8.86% | 254,100 |
Sep 22, 2025 | 0.37 | 0.40 | 0.35 | 0.40 | 0.40 | 5.33% | 229,800 |
Sep 19, 2025 | 0.32 | 0.38 | 0.32 | 0.38 | 0.38 | 17.19% | 564,533 |
Sep 18, 2025 | 0.32 | 0.33 | 0.31 | 0.32 | 0.32 | 10.34% | 264,010 |
Sep 17, 2025 | 0.28 | 0.29 | 0.27 | 0.29 | 0.29 | 3.57% | 256,300 |
Sep 16, 2025 | 0.29 | 0.30 | 0.28 | 0.28 | 0.28 | -3.45% | 547,010 |
Sep 15, 2025 | 0.33 | 0.33 | 0.29 | 0.29 | 0.29 | -9.38% | 196,800 |
Sep 12, 2025 | 0.31 | 0.32 | 0.31 | 0.32 | 0.32 | 6.67% | 81,007 |
Sep 11, 2025 | 0.31 | 0.31 | 0.30 | 0.30 | 0.30 | - | 85,446 |
Sep 10, 2025 | 0.29 | 0.30 | 0.29 | 0.30 | 0.30 | 5.26% | 62,500 |
Sep 9, 2025 | 0.31 | 0.32 | 0.29 | 0.29 | 0.29 | -8.06% | 262,315 |
Sep 8, 2025 | 0.31 | 0.32 | 0.31 | 0.31 | 0.31 | - | 93,511 |
Sep 5, 2025 | 0.32 | 0.32 | 0.31 | 0.31 | 0.31 | -3.13% | 91,700 |
Sep 4, 2025 | 0.31 | 0.32 | 0.31 | 0.32 | 0.32 | 4.92% | 40,944 |
Sep 3, 2025 | 0.31 | 0.31 | 0.30 | 0.31 | 0.31 | -3.17% | 94,000 |
Sep 2, 2025 | 0.32 | 0.32 | 0.30 | 0.32 | 0.32 | 3.28% | 198,200 |
Aug 29, 2025 | 0.30 | 0.31 | 0.29 | 0.31 | 0.31 | 1.67% | 150,000 |
Aug 28, 2025 | 0.30 | 0.31 | 0.30 | 0.30 | 0.30 | - | 249,300 |
Aug 27, 2025 | 0.26 | 0.32 | 0.26 | 0.30 | 0.30 | 13.21% | 488,700 |
Aug 26, 2025 | 0.27 | 0.27 | 0.27 | 0.27 | 0.27 | - | 1,500 |
Aug 25, 2025 | 0.27 | 0.27 | 0.27 | 0.27 | 0.27 | - | 117,600 |
Aug 22, 2025 | 0.26 | 0.27 | 0.26 | 0.27 | 0.27 | 1.92% | 25,800 |
Aug 21, 2025 | 0.27 | 0.27 | 0.26 | 0.26 | 0.26 | -3.70% | 24,500 |
Aug 20, 2025 | 0.27 | 0.27 | 0.25 | 0.27 | 0.27 | 3.85% | 340,513 |
Aug 19, 2025 | 0.26 | 0.27 | 0.26 | 0.26 | 0.26 | - | 44,000 |
Aug 18, 2025 | 0.28 | 0.28 | 0.26 | 0.26 | 0.26 | 1.96% | 36,100 |
Aug 15, 2025 | 0.25 | 0.26 | 0.24 | 0.26 | 0.26 | 2.00% | 119,500 |
Aug 14, 2025 | 0.27 | 0.27 | 0.24 | 0.25 | 0.25 | -3.85% | 71,400 |
Aug 13, 2025 | 0.28 | 0.28 | 0.26 | 0.26 | 0.26 | -5.45% | 569,505 |
Aug 12, 2025 | 0.29 | 0.29 | 0.27 | 0.28 | 0.28 | - | 75,200 |
Aug 11, 2025 | 0.29 | 0.29 | 0.27 | 0.28 | 0.28 | -5.17% | 164,600 |
Aug 8, 2025 | 0.29 | 0.29 | 0.28 | 0.29 | 0.29 | 1.75% | 169,700 |
Aug 7, 2025 | 0.31 | 0.31 | 0.29 | 0.29 | 0.29 | -3.39% | 53,100 |
Aug 6, 2025 | 0.29 | 0.30 | 0.29 | 0.30 | 0.30 | 3.51% | 112,000 |
Aug 5, 2025 | 0.29 | 0.29 | 0.28 | 0.29 | 0.29 | -1.72% | 51,100 |
Aug 1, 2025 | 0.30 | 0.31 | 0.29 | 0.29 | 0.29 | -4.92% | 195,344 |
Jul 31, 2025 | 0.32 | 0.32 | 0.30 | 0.31 | 0.31 | -3.17% | 297,100 |
Jul 30, 2025 | 0.33 | 0.33 | 0.32 | 0.32 | 0.32 | -5.97% | 85,500 |
Jul 29, 2025 | 0.35 | 0.35 | 0.33 | 0.34 | 0.34 | -4.29% | 457,500 |
Jul 28, 2025 | 0.38 | 0.38 | 0.35 | 0.35 | 0.35 | -5.41% | 727,500 |
Jul 25, 2025 | 0.36 | 0.38 | 0.35 | 0.37 | 0.37 | 1.37% | 159,039 |
Jul 24, 2025 | 0.39 | 0.39 | 0.37 | 0.37 | 0.37 | -5.19% | 554,400 |
Jul 23, 2025 | 0.37 | 0.39 | 0.36 | 0.39 | 0.39 | 4.05% | 686,610 |
Jul 22, 2025 | 0.35 | 0.37 | 0.33 | 0.37 | 0.37 | 10.45% | 312,032 |