Nevgold Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 31, 2026	1.56	1.57	1.45	1.50	1.50	-0.66%	98,156
Jul 30, 2026	1.45	1.53	1.45	1.51	1.51	0.67%	84,748
Jul 29, 2026	1.53	1.56	1.41	1.50	1.50	-0.66%	633,385
Jul 28, 2026	1.60	1.60	1.46	1.51	1.51	-8.48%	544,725
Jul 27, 2026	1.68	1.69	1.60	1.65	1.65	-	140,692
Jul 24, 2026	1.78	1.78	1.60	1.65	1.65	0.61%	66,714
Jul 23, 2026	1.75	1.77	1.60	1.64	1.64	-8.38%	125,427
Jul 22, 2026	1.76	1.86	1.75	1.79	1.79	2.29%	312,962
Jul 21, 2026	1.62	1.75	1.62	1.75	1.75	9.37%	149,481
Jul 20, 2026	1.69	1.69	1.58	1.60	1.60	-1.23%	217,897
Jul 17, 2026	1.70	1.70	1.57	1.62	1.62	-4.71%	357,323
Jul 16, 2026	1.81	1.85	1.66	1.70	1.70	-6.59%	380,401
Jul 15, 2026	1.90	2.10	1.73	1.82	1.82	-2.67%	1,190,107
Jul 14, 2026	1.85	1.97	1.82	1.87	1.87	3.31%	147,013
Jul 13, 2026	2.05	2.05	1.81	1.81	1.81	-9.95%	161,421
Jul 10, 2026	2.03	2.20	1.96	2.01	2.01	-1.95%	389,822
Jul 9, 2026	1.92	2.11	1.92	2.05	2.05	5.67%	346,017
Jul 8, 2026	2.15	2.18	1.91	1.94	1.94	-13.39%	287,717
Jul 7, 2026	2.28	2.28	1.96	2.24	2.24	-1.75%	554,151
Jul 6, 2026	2.09	2.30	2.09	2.28	2.28	6.05%	169,688
Jul 3, 2026	2.19	2.23	2.15	2.15	2.15	-2.27%	58,751
Jul 2, 2026	2.19	2.24	2.13	2.20	2.20	6.28%	192,978
Jun 30, 2026	2.03	2.12	2.03	2.07	2.07	-0.48%	193,607
Jun 29, 2026	2.16	2.18	2.05	2.08	2.08	-2.35%	58,881
Jun 26, 2026	2.14	2.28	2.10	2.13	2.13	-0.47%	131,410
Jun 25, 2026	2.10	2.24	2.00	2.14	2.14	4.90%	205,849
Jun 24, 2026	2.18	2.18	1.98	2.04	2.04	-7.69%	350,430
Jun 23, 2026	2.27	2.27	2.12	2.21	2.21	-1.34%	142,528
Jun 22, 2026	2.32	2.49	2.22	2.24	2.24	-3.86%	279,006
Jun 19, 2026	2.41	2.41	2.25	2.33	2.33	-2.51%	83,703
Jun 18, 2026	2.41	2.44	2.28	2.39	2.39	-0.83%	245,004
Jun 17, 2026	2.36	2.50	2.34	2.41	2.41	2.99%	275,418
Jun 16, 2026	2.35	2.41	2.22	2.34	2.34	6.36%	561,176
Jun 15, 2026	2.20	2.28	2.10	2.20	2.20	3.77%	1,017,260
Jun 12, 2026	2.16	2.28	2.11	2.12	2.12	-1.40%	357,967
Jun 11, 2026	1.98	2.16	1.97	2.15	2.15	4.88%	447,726
Jun 10, 2026	2.19	2.19	2.01	2.05	2.05	-6.82%	232,297
Jun 9, 2026	2.41	2.45	2.11	2.20	2.20	-8.33%	716,648
Jun 8, 2026	2.50	2.61	2.38	2.40	2.40	-0.83%	225,822
Jun 5, 2026	2.79	2.79	2.36	2.42	2.42	-13.57%	531,680
Jun 4, 2026	2.82	2.85	2.70	2.80	2.80	0.36%	1,218,782
Jun 3, 2026	2.96	2.96	2.71	2.79	2.79	-4.45%	834,489
Jun 2, 2026	2.83	2.95	2.75	2.92	2.92	1.74%	1,128,425
Jun 1, 2026	3.05	3.05	2.81	2.87	2.87	-5.28%	708,532
May 29, 2026	3.01	3.11	2.96	3.03	3.03	1.34%	851,280
May 28, 2026	2.96	3.08	2.77	2.99	2.99	3.82%	877,504
May 27, 2026	2.92	2.92	2.79	2.88	2.88	-1.71%	307,082
May 26, 2026	2.73	2.96	2.69	2.93	2.93	6.55%	452,569
May 25, 2026	2.80	2.84	2.59	2.75	2.75	2.61%	437,176
May 22, 2026	2.51	2.72	2.48	2.68	2.68	5.93%	355,567