Nevgold Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 30, 2025	0.35	0.36	0.35	0.35	0.35	4.48%	165,675
Jun 27, 2025	0.34	0.34	0.34	0.34	0.34	-1.47%	18,800
Jun 26, 2025	0.36	0.37	0.34	0.34	0.34	4.62%	266,000
Jun 25, 2025	0.34	0.34	0.32	0.33	0.33	-2.99%	115,500
Jun 24, 2025	0.34	0.35	0.33	0.34	0.34	-2.90%	56,700
Jun 23, 2025	0.33	0.36	0.33	0.35	0.35	6.15%	304,300
Jun 20, 2025	0.32	0.33	0.32	0.33	0.33	3.17%	43,946
Jun 19, 2025	0.33	0.33	0.31	0.32	0.32	-1.56%	57,500
Jun 18, 2025	0.34	0.34	0.31	0.32	0.32	-1.54%	114,835
Jun 17, 2025	0.33	0.33	0.32	0.33	0.33	1.56%	148,700
Jun 16, 2025	0.35	0.35	0.32	0.32	0.32	-7.25%	157,902
Jun 13, 2025	0.35	0.36	0.34	0.35	0.35	2.22%	788,744
Jun 12, 2025	0.34	0.35	0.34	0.34	0.34	2.27%	134,802
Jun 11, 2025	0.34	0.34	0.33	0.33	0.33	-1.49%	108,827
Jun 10, 2025	0.35	0.36	0.34	0.34	0.34	-2.90%	525,647
Jun 9, 2025	0.38	0.38	0.34	0.35	0.35	-8.00%	1,398,300
Jun 6, 2025	0.38	0.38	0.37	0.38	0.38	1.35%	352,806
Jun 5, 2025	0.41	0.41	0.37	0.37	0.37	-5.13%	598,544
Jun 4, 2025	0.42	0.43	0.39	0.39	0.39	-3.70%	1,228,034
Jun 3, 2025	0.40	0.41	0.38	0.41	0.41	3.85%	1,217,305
Jun 2, 2025	0.39	0.40	0.37	0.39	0.39	8.33%	1,406,040
May 30, 2025	0.36	0.36	0.33	0.36	0.36	-	547,800
May 29, 2025	0.28	0.36	0.28	0.36	0.36	28.57%	913,500
May 28, 2025	0.28	0.29	0.28	0.28	0.28	-1.75%	179,500
May 27, 2025	0.29	0.30	0.28	0.29	0.29	-	199,948
May 26, 2025	0.30	0.30	0.29	0.29	0.29	-1.72%	13,646
May 23, 2025	0.29	0.30	0.29	0.29	0.29	-	84,000
May 22, 2025	0.28	0.29	0.28	0.29	0.29	3.57%	71,000
May 21, 2025	0.29	0.29	0.28	0.28	0.28	-3.45%	68,400
May 20, 2025	0.30	0.30	0.29	0.29	0.29	-3.33%	28,700
May 16, 2025	0.35	0.35	0.30	0.30	0.30	-	70,500
May 15, 2025	0.31	0.32	0.29	0.30	0.30	-6.25%	206,113
May 14, 2025	0.34	0.34	0.32	0.32	0.32	-5.88%	133,700
May 13, 2025	0.32	0.34	0.32	0.34	0.34	6.25%	47,500
May 12, 2025	0.32	0.34	0.32	0.32	0.32	-3.03%	74,200
May 9, 2025	0.34	0.34	0.32	0.33	0.33	-2.94%	30,130
May 8, 2025	0.34	0.35	0.34	0.34	0.34	-	18,400
May 7, 2025	0.35	0.35	0.34	0.34	0.34	-	20,525
May 6, 2025	0.36	0.36	0.34	0.34	0.34	-2.86%	69,333
May 5, 2025	0.38	0.38	0.34	0.35	0.35	-9.09%	154,400
May 2, 2025	0.36	0.39	0.36	0.39	0.39	10.00%	249,300
May 1, 2025	0.33	0.36	0.32	0.35	0.35	11.11%	127,900
Apr 30, 2025	0.33	0.35	0.32	0.32	0.32	-4.55%	97,000
Apr 29, 2025	0.33	0.33	0.33	0.33	0.33	3.13%	1,000
Apr 28, 2025	0.32	0.33	0.31	0.32	0.32	1.59%	92,120
Apr 25, 2025	0.33	0.34	0.31	0.32	0.32	-7.35%	90,100
Apr 24, 2025	0.36	0.36	0.34	0.34	0.34	-4.23%	107,938
Apr 23, 2025	0.33	0.36	0.33	0.36	0.36	7.58%	86,405
Apr 22, 2025	0.35	0.35	0.33	0.33	0.33	-4.35%	213,118
Apr 21, 2025	0.35	0.35	0.34	0.35	0.35	4.55%	57,700