Nevgold Corp. (TSXV:NAU)
Canada · Delayed Price · Currency is CAD 1.100
-0.020 (-1.79%)
At close: Mar 20, 2026
Nevgold Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 20, 2026 | 1.11 | 1.13 | 1.02 | 1.10 | 1.10 | -1.79% | 791,109 |
| Mar 19, 2026 | 1.08 | 1.14 | 0.95 | 1.12 | 1.12 | -5.08% | 1,197,065 |
| Mar 18, 2026 | 1.25 | 1.25 | 1.09 | 1.18 | 1.18 | -7.81% | 330,599 |
| Mar 17, 2026 | 1.24 | 1.35 | 1.24 | 1.28 | 1.28 | 4.07% | 383,403 |
| Mar 16, 2026 | 1.21 | 1.26 | 1.20 | 1.23 | 1.23 | 2.50% | 675,430 |
| Mar 13, 2026 | 1.22 | 1.22 | 1.15 | 1.20 | 1.20 | -1.64% | 341,001 |
| Mar 12, 2026 | 1.28 | 1.28 | 1.19 | 1.22 | 1.22 | - | 202,347 |
| Mar 11, 2026 | 1.25 | 1.25 | 1.20 | 1.22 | 1.22 | 1.67% | 126,614 |
| Mar 10, 2026 | 1.27 | 1.27 | 1.20 | 1.20 | 1.20 | -3.23% | 715,820 |
| Mar 9, 2026 | 1.19 | 1.27 | 1.17 | 1.24 | 1.24 | -0.80% | 2,182,020 |
| Mar 6, 2026 | 1.25 | 1.25 | 1.16 | 1.25 | 1.25 | - | 684,163 |
| Mar 5, 2026 | 1.30 | 1.30 | 1.18 | 1.25 | 1.25 | -4.58% | 327,320 |
| Mar 4, 2026 | 1.32 | 1.33 | 1.26 | 1.31 | 1.31 | 0.77% | 2,424,367 |
| Mar 3, 2026 | 1.31 | 1.31 | 1.27 | 1.30 | 1.30 | -5.80% | 754,131 |
| Mar 2, 2026 | 1.30 | 1.42 | 1.30 | 1.38 | 1.38 | 6.15% | 706,628 |
| Feb 27, 2026 | 1.37 | 1.37 | 1.30 | 1.30 | 1.30 | -3.70% | 123,815 |
| Feb 26, 2026 | 1.35 | 1.36 | 1.32 | 1.35 | 1.35 | -0.74% | 76,222 |
| Feb 25, 2026 | 1.34 | 1.36 | 1.28 | 1.36 | 1.36 | 4.62% | 3,172,423 |
| Feb 24, 2026 | 1.22 | 1.35 | 1.19 | 1.30 | 1.30 | 1.56% | 600,780 |
| Feb 23, 2026 | 1.15 | 1.28 | 1.15 | 1.28 | 1.28 | 7.56% | 601,843 |
| Feb 20, 2026 | 1.14 | 1.19 | 1.13 | 1.19 | 1.19 | 4.39% | 497,178 |
| Feb 19, 2026 | 1.17 | 1.18 | 1.12 | 1.14 | 1.14 | -0.87% | 804,383 |
| Feb 18, 2026 | 1.10 | 1.19 | 1.10 | 1.15 | 1.15 | 8.49% | 3,112,586 |
| Feb 17, 2026 | 1.11 | 1.11 | 0.99 | 1.06 | 1.06 | -2.75% | 266,867 |
| Feb 13, 2026 | 1.10 | 1.10 | 1.04 | 1.09 | 1.09 | 2.83% | 554,683 |
| Feb 12, 2026 | 1.15 | 1.15 | 1.04 | 1.06 | 1.06 | -7.02% | 404,091 |
| Feb 11, 2026 | 1.18 | 1.19 | 1.13 | 1.14 | 1.14 | -5.79% | 1,231,513 |
| Feb 10, 2026 | 1.17 | 1.22 | 1.17 | 1.21 | 1.21 | 6.14% | 2,986,959 |
| Feb 9, 2026 | 1.09 | 1.17 | 1.08 | 1.14 | 1.14 | 8.57% | 631,108 |
| Feb 6, 2026 | 0.98 | 1.08 | 0.98 | 1.05 | 1.05 | 5.00% | 2,708,569 |
| Feb 5, 2026 | 1.05 | 1.06 | 0.96 | 1.00 | 1.00 | -1.96% | 529,810 |
| Feb 4, 2026 | 1.10 | 1.12 | 1.02 | 1.02 | 1.02 | -7.27% | 2,380,904 |
| Feb 3, 2026 | 1.04 | 1.10 | 1.04 | 1.10 | 1.10 | 11.11% | 1,200,859 |
| Feb 2, 2026 | 1.05 | 1.07 | 0.99 | 0.99 | 0.99 | -2.94% | 2,291,818 |
| 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 |