Nevgold Corp. (TSXV:NAU)
Canada · Delayed Price · Currency is CAD 1.100
-0.020 (-1.79%)
Sep 24, 2026, 10:29 AM EST
Nevgold Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 23, 2026 | 1.14 | 1.14 | 1.03 | 1.12 | 1.12 | 0.90% | 496,518 |
| Sep 22, 2026 | 1.19 | 1.20 | 1.08 | 1.11 | 1.11 | - | 1,137,718 |
| Sep 21, 2026 | 1.17 | 1.17 | 1.08 | 1.11 | 1.11 | -6.72% | 785,972 |
| Sep 18, 2026 | 1.11 | 1.19 | 1.06 | 1.19 | 1.19 | 7.21% | 430,475 |
| Sep 17, 2026 | 1.00 | 1.14 | 1.00 | 1.11 | 1.11 | 18.09% | 1,188,641 |
| Sep 16, 2026 | 1.03 | 1.03 | 0.90 | 0.94 | 0.94 | -7.84% | 661,225 |
| Sep 15, 2026 | 1.14 | 1.14 | 0.96 | 1.02 | 1.02 | -12.07% | 344,697 |
| Sep 14, 2026 | 1.11 | 1.16 | 1.10 | 1.16 | 1.16 | 2.65% | 187,525 |
| Sep 11, 2026 | 1.18 | 1.20 | 1.11 | 1.13 | 1.13 | -4.24% | 334,192 |
| Sep 10, 2026 | 1.24 | 1.25 | 1.12 | 1.18 | 1.18 | -7.81% | 364,727 |
| Sep 9, 2026 | 1.33 | 1.35 | 1.28 | 1.28 | 1.28 | -3.76% | 205,027 |
| Sep 8, 2026 | 1.35 | 1.38 | 1.31 | 1.33 | 1.33 | -1.48% | 147,942 |
| Sep 4, 2026 | 1.33 | 1.36 | 1.32 | 1.35 | 1.35 | -1.46% | 56,410 |
| Sep 3, 2026 | 1.45 | 1.46 | 1.34 | 1.37 | 1.37 | 1.48% | 1,187,448 |
| Sep 2, 2026 | 1.40 | 1.42 | 1.35 | 1.35 | 1.35 | - | 122,412 |
| Sep 1, 2026 | 1.41 | 1.44 | 1.33 | 1.35 | 1.35 | -6.90% | 415,010 |
| Aug 31, 2026 | 1.48 | 1.48 | 1.40 | 1.45 | 1.45 | -2.03% | 278,263 |
| Aug 28, 2026 | 1.54 | 1.60 | 1.45 | 1.48 | 1.48 | -3.27% | 634,215 |
| Aug 27, 2026 | 1.56 | 1.60 | 1.52 | 1.53 | 1.53 | -2.55% | 770,165 |
| Aug 26, 2026 | 1.61 | 1.61 | 1.54 | 1.57 | 1.57 | -0.63% | 564,531 |
| Aug 25, 2026 | 1.55 | 1.64 | 1.55 | 1.58 | 1.58 | -0.63% | 327,755 |
| Aug 24, 2026 | 1.65 | 1.68 | 1.55 | 1.59 | 1.59 | -2.45% | 647,633 |
| Aug 21, 2026 | 1.69 | 1.70 | 1.60 | 1.63 | 1.63 | -0.61% | 230,116 |
| Aug 20, 2026 | 1.71 | 1.73 | 1.64 | 1.64 | 1.64 | -3.81% | 159,048 |
| Aug 19, 2026 | 1.63 | 1.71 | 1.62 | 1.71 | 1.71 | 5.25% | 787,001 |
| Aug 18, 2026 | 1.76 | 1.77 | 1.62 | 1.62 | 1.62 | -8.99% | 233,602 |
| Aug 17, 2026 | 1.88 | 1.88 | 1.74 | 1.78 | 1.78 | -4.30% | 166,292 |
| Aug 14, 2026 | 1.81 | 1.90 | 1.81 | 1.86 | 1.86 | 3.33% | 164,899 |
| Aug 13, 2026 | 1.81 | 1.87 | 1.76 | 1.80 | 1.80 | -3.23% | 181,786 |
| Aug 12, 2026 | 1.87 | 1.91 | 1.82 | 1.86 | 1.86 | 0.54% | 655,594 |
| Aug 11, 2026 | 1.94 | 1.97 | 1.81 | 1.85 | 1.85 | -2.63% | 497,000 |
| Aug 10, 2026 | 1.83 | 1.91 | 1.77 | 1.90 | 1.90 | 11.11% | 770,983 |
| Aug 7, 2026 | 1.86 | 1.86 | 1.68 | 1.71 | 1.71 | -2.29% | 239,231 |
| Aug 6, 2026 | 1.74 | 1.75 | 1.65 | 1.75 | 1.75 | 4.17% | 494,878 |
| Aug 5, 2026 | 1.63 | 1.74 | 1.63 | 1.68 | 1.68 | 3.70% | 320,307 |
| Aug 4, 2026 | 1.60 | 1.69 | 1.56 | 1.62 | 1.62 | 8.00% | 218,905 |
| 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 |