Nevgold Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
May 21, 2026	2.36	2.54	2.35	2.53	2.53	2.85%	110,289
May 20, 2026	2.49	2.60	2.40	2.46	2.46	-1.60%	338,309
May 19, 2026	2.40	2.56	2.22	2.50	2.50	8.23%	379,117
May 15, 2026	2.46	2.47	2.25	2.31	2.31	-8.33%	222,315
May 14, 2026	2.45	2.55	2.41	2.52	2.52	3.70%	695,496
May 13, 2026	2.25	2.43	2.19	2.43	2.43	10.45%	789,052
May 12, 2026	2.06	2.26	2.03	2.20	2.20	8.37%	674,686
May 11, 2026	2.05	2.13	2.01	2.03	2.03	-0.98%	165,513
May 8, 2026	2.05	2.06	2.01	2.05	2.05	4.06%	42,965
May 7, 2026	2.06	2.06	1.97	1.97	1.97	-1.50%	160,671
May 6, 2026	2.11	2.16	1.96	2.00	2.00	-5.66%	385,843
May 5, 2026	2.20	2.24	2.03	2.12	2.12	-2.75%	342,481
May 4, 2026	2.15	2.25	2.15	2.18	2.18	-2.24%	165,491
May 1, 2026	2.17	2.26	2.16	2.23	2.23	3.72%	244,294
Apr 30, 2026	2.14	2.20	2.11	2.15	2.15	0.70%	293,100