Nevgold Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Nov 6, 2026	0.53	0.61	0.53	0.60	0.60	13.21%	167,980
Nov 5, 2026	0.60	0.60	0.52	0.53	0.53	-5.36%	86,595
Nov 4, 2026	0.55	0.57	0.54	0.56	0.56	7.69%	78,896
Nov 3, 2026	0.54	0.57	0.52	0.52	0.52	-5.45%	47,352
Nov 2, 2026	0.53	0.57	0.53	0.55	0.55	3.77%	193,682
Oct 30, 2026	0.60	0.60	0.53	0.53	0.53	-11.67%	294,216
Oct 29, 2026	0.64	0.64	0.58	0.60	0.60	-6.25%	291,986
Oct 28, 2026	0.66	0.66	0.63	0.64	0.64	-3.03%	113,087
Oct 27, 2026	0.60	0.67	0.60	0.66	0.66	10.00%	113,134
Oct 26, 2026	0.62	0.65	0.58	0.60	0.60	-6.25%	281,197
Oct 23, 2026	0.60	0.64	0.56	0.64	0.64	10.34%	350,871
Oct 22, 2026	0.59	0.61	0.56	0.58	0.58	-6.45%	246,264
Oct 21, 2026	0.64	0.67	0.59	0.62	0.62	-3.13%	162,363
Oct 20, 2026	0.67	0.67	0.63	0.64	0.64	-4.48%	452,758
Oct 19, 2026	0.74	0.75	0.67	0.67	0.67	-9.46%	134,286
Oct 16, 2026	0.79	0.79	0.74	0.74	0.74	-5.13%	98,745
Oct 15, 2026	0.79	0.80	0.78	0.78	0.78	-	62,850
Oct 14, 2026	0.85	0.85	0.77	0.78	0.78	-9.30%	94,613
Oct 13, 2026	0.90	0.90	0.83	0.86	0.86	-	109,194
Oct 9, 2026	0.86	0.89	0.84	0.86	0.86	-3.37%	180,800
Oct 8, 2026	0.82	0.92	0.76	0.89	0.89	7.23%	481,258
Oct 7, 2026	0.85	0.85	0.82	0.83	0.83	-3.49%	212,005
Oct 6, 2026	0.87	0.89	0.83	0.86	0.86	-2.27%	162,237
Oct 5, 2026	0.97	0.98	0.88	0.88	0.88	-7.37%	249,194
Oct 2, 2026	1.01	1.01	0.94	0.95	0.95	-2.06%	126,528
Oct 1, 2026	1.08	1.10	0.97	0.97	0.97	-11.01%	155,732
Sep 30, 2026	1.06	1.12	1.06	1.09	1.09	1.87%	323,146
Sep 29, 2026	1.03	1.11	1.03	1.07	1.07	-2.73%	105,515
Sep 28, 2026	1.08	1.13	1.04	1.10	1.10	-0.90%	496,754
Sep 25, 2026	1.11	1.12	1.10	1.11	1.11	-0.89%	62,636
Sep 24, 2026	1.03	1.12	1.03	1.12	1.12	-	134,800
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