Nevgold Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Dec 19, 2025	0.90	0.93	0.89	0.91	0.91	3.41%	242,888
Dec 18, 2025	0.83	0.90	0.81	0.88	0.88	8.64%	874,426
Dec 17, 2025	0.76	0.81	0.76	0.81	0.81	3.85%	276,000
Dec 16, 2025	0.80	0.80	0.77	0.78	0.78	-1.27%	358,557
Dec 15, 2025	0.81	0.82	0.78	0.79	0.79	-5.95%	606,526
Dec 12, 2025	0.81	0.84	0.78	0.84	0.84	3.70%	1,218,005
Dec 11, 2025	0.84	0.84	0.79	0.81	0.81	-2.41%	142,175
Dec 10, 2025	0.77	0.83	0.75	0.83	0.83	9.21%	404,031
Dec 9, 2025	0.72	0.76	0.72	0.76	0.76	2.70%	33,577
Dec 8, 2025	0.78	0.78	0.74	0.74	0.74	-5.13%	150,924
Dec 5, 2025	0.80	0.80	0.76	0.78	0.78	-2.50%	154,693
Dec 4, 2025	0.82	0.82	0.78	0.80	0.80	-3.61%	153,988
Dec 3, 2025	0.85	0.85	0.80	0.83	0.83	-	240,000
Dec 2, 2025	0.88	0.88	0.83	0.83	0.83	-	638,059
Dec 1, 2025	0.85	0.85	0.82	0.83	0.83	-2.35%	1,480,944
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