Nevgold Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 23, 2025	0.62	0.65	0.57	0.59	0.59	-3.28%	1,135,152
Oct 22, 2025	0.60	0.62	0.55	0.61	0.61	1.67%	493,700
Oct 21, 2025	0.60	0.65	0.53	0.60	0.60	-9.09%	452,200
Oct 20, 2025	0.65	0.69	0.65	0.66	0.66	-2.94%	2,635,300
Oct 17, 2025	0.65	0.68	0.57	0.68	0.68	4.62%	1,349,006
Oct 16, 2025	0.62	0.71	0.60	0.65	0.65	10.17%	1,458,227
Oct 15, 2025	0.58	0.63	0.52	0.59	0.59	-	1,094,036
Oct 14, 2025	0.47	0.60	0.47	0.59	0.59	29.67%	1,398,643
Oct 10, 2025	0.41	0.46	0.40	0.46	0.46	8.33%	630,600
Oct 9, 2025	0.43	0.43	0.42	0.42	0.42	-	920,000
Oct 8, 2025	0.41	0.44	0.40	0.42	0.42	5.00%	1,333,830
Oct 7, 2025	0.37	0.40	0.37	0.40	0.40	8.11%	563,505
Oct 6, 2025	0.36	0.38	0.35	0.37	0.37	2.78%	212,400
Oct 3, 2025	0.33	0.36	0.33	0.36	0.36	10.77%	216,700
Oct 2, 2025	0.33	0.33	0.32	0.33	0.33	-1.52%	96,600
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