Nevgold Corp. (TSXV:NAU)
Canada · Delayed Price · Currency is CAD 2.200
+0.170 (8.37%)
May 12, 2026, 3:59 PM EST
Nevgold Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Apr 29, 2026 | 2.14 | 2.25 | 2.08 | 2.14 | 2.14 | -5.11% | 929,145 |
| Apr 28, 2026 | 2.26 | 2.30 | 2.11 | 2.25 | 2.25 | -2.17% | 444,909 |
| Apr 27, 2026 | 2.26 | 2.30 | 2.18 | 2.30 | 2.30 | 1.32% | 934,298 |
| Apr 24, 2026 | 2.07 | 2.28 | 2.05 | 2.27 | 2.27 | 10.73% | 1,598,636 |
| Apr 23, 2026 | 2.07 | 2.12 | 1.99 | 2.05 | 2.05 | -2.38% | 731,527 |
| Apr 22, 2026 | 2.04 | 2.11 | 2.04 | 2.10 | 2.10 | 5.00% | 139,557 |
| Apr 21, 2026 | 2.17 | 2.19 | 1.99 | 2.00 | 2.00 | -7.41% | 523,598 |
| Apr 20, 2026 | 2.04 | 2.18 | 2.00 | 2.16 | 2.16 | 2.86% | 1,132,581 |
| Apr 17, 2026 | 2.09 | 2.20 | 1.96 | 2.10 | 2.10 | 0.48% | 1,508,792 |
| Apr 16, 2026 | 2.05 | 2.20 | 1.98 | 2.09 | 2.09 | 1.95% | 1,371,051 |
| Apr 15, 2026 | 2.10 | 2.12 | 2.04 | 2.05 | 2.05 | -2.84% | 316,504 |
| Apr 14, 2026 | 2.15 | 2.25 | 2.06 | 2.11 | 2.11 | 3.43% | 1,802,432 |
| Apr 13, 2026 | 1.75 | 2.08 | 1.75 | 2.04 | 2.04 | 13.97% | 1,732,042 |
| Apr 10, 2026 | 1.87 | 1.87 | 1.75 | 1.79 | 1.79 | -1.65% | 528,274 |
| Apr 9, 2026 | 1.74 | 1.88 | 1.71 | 1.82 | 1.82 | 5.81% | 1,519,057 |
| Apr 8, 2026 | 1.70 | 1.74 | 1.65 | 1.72 | 1.72 | 4.24% | 880,928 |
| Apr 7, 2026 | 1.63 | 1.68 | 1.60 | 1.65 | 1.65 | 1.23% | 1,107,187 |
| Apr 6, 2026 | 1.50 | 1.63 | 1.49 | 1.63 | 1.63 | 13.19% | 935,204 |
| Apr 2, 2026 | 1.42 | 1.46 | 1.35 | 1.44 | 1.44 | 2.13% | 470,828 |
| Apr 1, 2026 | 1.34 | 1.44 | 1.34 | 1.41 | 1.41 | 6.82% | 470,190 |
| Mar 31, 2026 | 1.25 | 1.36 | 1.25 | 1.32 | 1.32 | 5.60% | 381,203 |
| Mar 30, 2026 | 1.30 | 1.30 | 1.25 | 1.25 | 1.25 | 5.04% | 519,715 |
| Mar 27, 2026 | 1.12 | 1.20 | 1.12 | 1.19 | 1.19 | 3.48% | 1,335,119 |
| Mar 26, 2026 | 1.19 | 1.21 | 1.15 | 1.15 | 1.15 | -4.96% | 299,300 |
| Mar 25, 2026 | 1.25 | 1.26 | 1.19 | 1.21 | 1.21 | 1.68% | 211,726 |
| Mar 24, 2026 | 1.20 | 1.21 | 1.11 | 1.19 | 1.19 | 3.48% | 477,412 |
| Mar 23, 2026 | 1.10 | 1.20 | 1.09 | 1.15 | 1.15 | 4.55% | 620,396 |
| Mar 20, 2026 | 1.11 | 1.13 | 1.02 | 1.10 | 1.10 | -1.79% | 791,109 |
| Mar 19, 2026 | 1.08 | 1.14 | 0.95 | 1.12 | 1.12 | -5.08% | 1,197,065 |
| Mar 18, 2026 | 1.25 | 1.25 | 1.09 | 1.18 | 1.18 | -7.81% | 330,599 |
| Mar 17, 2026 | 1.24 | 1.35 | 1.24 | 1.28 | 1.28 | 4.07% | 383,403 |
| Mar 16, 2026 | 1.21 | 1.26 | 1.20 | 1.23 | 1.23 | 2.50% | 675,430 |
| Mar 13, 2026 | 1.22 | 1.22 | 1.15 | 1.20 | 1.20 | -1.64% | 341,001 |
| Mar 12, 2026 | 1.28 | 1.28 | 1.19 | 1.22 | 1.22 | - | 202,347 |
| Mar 11, 2026 | 1.25 | 1.25 | 1.20 | 1.22 | 1.22 | 1.67% | 126,614 |
| Mar 10, 2026 | 1.27 | 1.27 | 1.20 | 1.20 | 1.20 | -3.23% | 715,820 |
| Mar 9, 2026 | 1.19 | 1.27 | 1.17 | 1.24 | 1.24 | -0.80% | 2,182,020 |
| Mar 6, 2026 | 1.25 | 1.25 | 1.16 | 1.25 | 1.25 | - | 684,163 |
| Mar 5, 2026 | 1.30 | 1.30 | 1.18 | 1.25 | 1.25 | -4.58% | 327,320 |
| Mar 4, 2026 | 1.32 | 1.33 | 1.26 | 1.31 | 1.31 | 0.77% | 2,424,367 |
| Mar 3, 2026 | 1.31 | 1.31 | 1.27 | 1.30 | 1.30 | -5.80% | 754,131 |