Nevgold Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Dec 1, 2025	0.85	0.85	0.82	0.82	-	-3.53%	1,478,444
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
Nov 18, 2025	0.65	0.69	0.62	0.66	0.66	1.54%	231,203
Nov 17, 2025	0.70	0.74	0.65	0.65	0.65	-2.99%	204,638
Nov 14, 2025	0.70	0.71	0.65	0.67	0.67	-7.59%	181,054
Nov 13, 2025	0.75	0.79	0.72	0.73	0.73	-8.23%	425,708
Nov 12, 2025	0.67	0.79	0.67	0.79	0.79	12.86%	397,244
Nov 11, 2025	0.75	0.77	0.69	0.70	0.70	-6.67%	304,671
Nov 10, 2025	0.73	0.77	0.72	0.75	0.75	5.63%	555,857
Nov 7, 2025	0.65	0.71	0.65	0.71	0.71	9.23%	236,664
Nov 6, 2025	0.68	0.70	0.65	0.65	0.65	-7.14%	57,795
Nov 5, 2025	0.70	0.70	0.68	0.70	0.70	6.06%	357,485
Nov 4, 2025	0.69	0.69	0.62	0.66	0.66	-1.49%	310,330
Nov 3, 2025	0.70	0.73	0.66	0.67	0.67	-4.29%	317,152
Oct 31, 2025	0.70	0.71	0.68	0.70	0.70	6.06%	125,750
Oct 30, 2025	0.73	0.73	0.66	0.66	0.66	-7.04%	221,194
Oct 29, 2025	0.65	0.73	0.64	0.71	0.71	10.94%	552,993
Oct 28, 2025	0.56	0.65	0.56	0.64	0.64	8.47%	1,526,153
Oct 27, 2025	0.60	0.63	0.56	0.59	0.59	-	371,001
Oct 24, 2025	0.59	0.62	0.59	0.59	0.59	-	282,791
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%	493,657
Oct 21, 2025	0.60	0.65	0.53	0.60	0.60	-9.09%	452,175
Oct 20, 2025	0.65	0.69	0.65	0.66	0.66	-2.94%	2,635,298
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%	630,580
Oct 9, 2025	0.43	0.43	0.42	0.42	0.42	-	919,950
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%	212,397
Oct 3, 2025	0.33	0.36	0.33	0.36	0.36	10.77%	216,659
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	-	145,598
Sep 29, 2025	0.36	0.36	0.35	0.35	0.35	-4.17%	119,387
Sep 26, 2025	0.36	0.38	0.36	0.36	0.36	1.41%	71,388
Sep 25, 2025	0.37	0.37	0.35	0.36	0.36	-1.39%	168,251
Sep 24, 2025	0.37	0.38	0.35	0.36	0.36	-	107,850
Sep 23, 2025	0.41	0.41	0.36	0.36	0.36	-8.86%	254,050
Sep 22, 2025	0.37	0.40	0.35	0.40	0.40	5.33%	229,790