Nuvau Minerals Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 6, 2026	0.87	0.87	0.81	0.82	0.82	-5.75%	210,451
Feb 5, 2026	0.89	0.89	0.84	0.87	0.87	1.16%	20,300
Feb 4, 2026	0.89	0.93	0.82	0.86	0.86	-1.15%	208,100
Feb 3, 2026	0.86	0.88	0.85	0.87	0.87	3.57%	121,833
Feb 2, 2026	0.89	0.90	0.83	0.84	0.84	-4.55%	275,969
Jan 30, 2026	0.89	0.94	0.87	0.88	0.88	-9.28%	159,000
Jan 29, 2026	1.05	1.08	0.95	0.97	0.97	-6.73%	272,580
Jan 28, 2026	1.00	1.04	0.99	1.04	1.04	4.00%	351,741
Jan 27, 2026	0.97	1.00	0.93	1.00	1.00	3.09%	211,235
Jan 26, 2026	0.90	1.05	0.89	0.97	0.97	7.78%	382,992
Jan 23, 2026	0.91	0.94	0.90	0.90	0.90	-2.17%	130,819
Jan 22, 2026	0.92	0.93	0.91	0.92	0.92	1.10%	126,100
Jan 21, 2026	0.94	0.95	0.91	0.91	0.91	-2.15%	189,889
Jan 20, 2026	0.93	0.94	0.92	0.93	0.93	1.09%	68,000
Jan 19, 2026	0.92	0.94	0.91	0.92	0.92	-2.13%	41,539
Jan 16, 2026	0.93	0.94	0.89	0.94	0.94	-	71,437
Jan 15, 2026	0.94	0.94	0.93	0.94	0.94	2.17%	78,509
Jan 14, 2026	0.95	0.96	0.91	0.92	0.92	1.10%	145,800
Jan 13, 2026	0.92	0.92	0.87	0.91	0.91	-1.09%	138,037
Jan 12, 2026	0.93	0.97	0.92	0.92	0.92	1.10%	197,383
Jan 9, 2026	0.90	0.92	0.85	0.91	0.91	1.11%	476,300
Jan 8, 2026	0.86	0.95	0.85	0.90	0.90	7.14%	475,970
Jan 7, 2026	0.87	0.87	0.84	0.84	0.84	-6.67%	14,151
Jan 6, 2026	1.05	1.05	0.88	0.90	0.90	12.50%	102,096
Jan 5, 2026	0.78	0.82	0.75	0.80	0.80	6.67%	26,761
Jan 2, 2026	0.77	0.78	0.74	0.75	0.75	-3.85%	38,400
Dec 31, 2025	0.78	0.78	0.77	0.78	0.78	-	8,501
Dec 30, 2025	0.76	0.78	0.75	0.78	0.78	4.00%	84,300
Dec 29, 2025	0.76	0.78	0.75	0.75	0.75	-3.85%	29,268
Dec 24, 2025	0.78	0.78	0.78	0.78	0.78	-	40,020
Dec 23, 2025	0.74	0.78	0.73	0.78	0.78	5.41%	42,611
Dec 22, 2025	0.77	0.77	0.73	0.74	0.74	-3.90%	61,552
Dec 19, 2025	0.76	0.77	0.73	0.77	0.77	-	100,455
Dec 18, 2025	0.80	0.80	0.75	0.77	0.77	-4.94%	114,126
Dec 17, 2025	0.76	0.81	0.75	0.81	0.81	8.00%	101,922
Dec 16, 2025	0.70	0.75	0.70	0.75	0.75	7.14%	75,742
Dec 15, 2025	0.71	0.74	0.69	0.70	0.70	-1.41%	204,778
Dec 12, 2025	0.72	0.72	0.69	0.71	0.71	-2.74%	140,907
Dec 11, 2025	0.74	0.76	0.72	0.73	0.73	-2.67%	48,281
Dec 10, 2025	0.74	0.75	0.72	0.75	0.75	1.35%	42,404
Dec 9, 2025	0.79	0.79	0.74	0.74	0.74	-6.33%	53,278
Dec 8, 2025	0.81	0.81	0.77	0.79	0.79	-3.66%	56,394
Dec 5, 2025	0.81	0.82	0.79	0.82	0.82	2.50%	57,000
Dec 4, 2025	0.83	0.83	0.79	0.80	0.80	-3.61%	123,338
Dec 3, 2025	0.84	0.84	0.81	0.83	0.83	-1.19%	113,691
Dec 2, 2025	0.88	0.88	0.83	0.84	0.84	-4.55%	157,895
Dec 1, 2025	0.99	0.99	0.82	0.88	0.88	1.15%	168,556
Nov 28, 2025	0.82	0.87	0.77	0.87	0.87	6.10%	98,032
Nov 27, 2025	0.80	0.82	0.80	0.82	0.82	2.50%	15,000
Nov 26, 2025	0.75	0.84	0.75	0.80	0.80	5.26%	108,000