Nevgold Corp. (TSXV:NAU)
0.5900
0.00 (0.00%)
Oct 24, 2025, 1:04 PM EDT
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 |