Nuvau Minerals Inc. (TSXV:NMC)
0.6500
-0.0200 (-2.99%)
Oct 23, 2025, 3:08 PM EDT
Nuvau Minerals Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 23, 2025 | 0.67 | 0.67 | 0.65 | 0.65 | 0.65 | -2.99% | 9,611 |
| Oct 22, 2025 | 0.70 | 0.70 | 0.67 | 0.67 | 0.67 | -4.29% | 10,750 |
| Oct 21, 2025 | 0.74 | 0.74 | 0.68 | 0.70 | 0.70 | - | 28,634 |
| Oct 20, 2025 | 0.69 | 0.72 | 0.69 | 0.70 | 0.70 | 4.48% | 88,059 |
| Oct 17, 2025 | 0.70 | 0.70 | 0.65 | 0.67 | 0.67 | -4.29% | 48,800 |
| Oct 16, 2025 | 0.70 | 0.77 | 0.69 | 0.70 | 0.70 | -4.11% | 307,142 |
| Oct 15, 2025 | 0.73 | 0.75 | 0.70 | 0.73 | 0.73 | - | 101,771 |
| Oct 14, 2025 | 0.75 | 0.75 | 0.73 | 0.73 | 0.73 | - | 38,321 |
| Oct 10, 2025 | 0.78 | 0.78 | 0.73 | 0.73 | 0.73 | -7.59% | 79,429 |
| Oct 9, 2025 | 0.78 | 0.79 | 0.74 | 0.79 | 0.79 | 1.28% | 50,200 |
| Oct 8, 2025 | 0.77 | 0.80 | 0.76 | 0.78 | 0.78 | 1.30% | 90,200 |
| Oct 7, 2025 | 0.78 | 0.78 | 0.77 | 0.77 | 0.77 | -1.28% | 86,083 |
| Oct 6, 2025 | 0.77 | 0.78 | 0.76 | 0.78 | 0.78 | - | 30,539 |
| Oct 3, 2025 | 0.78 | 0.79 | 0.78 | 0.78 | 0.78 | 1.30% | 33,000 |
| Oct 2, 2025 | 0.75 | 0.77 | 0.75 | 0.77 | 0.77 | 2.67% | 35,000 |
| Oct 1, 2025 | 0.77 | 0.78 | 0.75 | 0.75 | 0.75 | -1.32% | 10,215 |
| Sep 30, 2025 | 0.76 | 0.79 | 0.74 | 0.76 | 0.76 | 1.33% | 100,201 |
| Sep 29, 2025 | 0.79 | 0.80 | 0.75 | 0.75 | 0.75 | -1.32% | 56,811 |
| Sep 26, 2025 | 0.74 | 0.77 | 0.74 | 0.76 | 0.76 | 2.70% | 30,101 |
| Sep 25, 2025 | 0.78 | 0.84 | 0.74 | 0.74 | 0.74 | -1.33% | 141,247 |
| Sep 24, 2025 | 0.76 | 0.77 | 0.75 | 0.75 | 0.75 | -2.60% | 65,500 |
| Sep 23, 2025 | 0.79 | 0.80 | 0.77 | 0.77 | 0.77 | -2.53% | 55,219 |
| Sep 22, 2025 | 0.79 | 0.79 | 0.77 | 0.79 | 0.79 | 2.60% | 33,900 |
| Sep 19, 2025 | 0.78 | 0.79 | 0.77 | 0.77 | 0.77 | 1.32% | 82,472 |
| Sep 18, 2025 | 0.75 | 0.76 | 0.75 | 0.76 | 0.76 | 2.70% | 13,000 |
| Sep 17, 2025 | 0.77 | 0.77 | 0.72 | 0.74 | 0.74 | 5.71% | 48,306 |
| Sep 16, 2025 | 0.74 | 0.74 | 0.70 | 0.70 | 0.70 | -2.78% | 43,608 |
| Sep 15, 2025 | 0.75 | 0.76 | 0.70 | 0.72 | 0.72 | -4.00% | 69,065 |
| Sep 12, 2025 | 0.78 | 0.78 | 0.75 | 0.75 | 0.75 | 1.35% | 14,700 |
| Sep 11, 2025 | 0.76 | 0.76 | 0.74 | 0.74 | 0.74 | -2.63% | 24,503 |
| Sep 10, 2025 | 0.80 | 0.80 | 0.76 | 0.76 | 0.76 | -3.80% | 10,500 |
| Sep 9, 2025 | 0.78 | 0.79 | 0.70 | 0.79 | 0.79 | -1.25% | 223,700 |
| Sep 8, 2025 | 0.81 | 0.81 | 0.78 | 0.80 | 0.80 | -1.23% | 54,710 |
| Sep 5, 2025 | 0.82 | 0.82 | 0.79 | 0.81 | 0.81 | 1.25% | 85,206 |
| Sep 4, 2025 | 0.83 | 0.83 | 0.79 | 0.80 | 0.80 | -1.23% | 142,630 |
| Sep 3, 2025 | 0.82 | 0.85 | 0.79 | 0.81 | 0.81 | -5.81% | 228,610 |
| Sep 2, 2025 | 0.82 | 0.86 | 0.82 | 0.86 | 0.86 | 8.86% | 59,176 |
| Aug 29, 2025 | 0.78 | 0.80 | 0.77 | 0.79 | 0.79 | 2.60% | 14,000 |
| Aug 28, 2025 | 0.79 | 0.80 | 0.77 | 0.77 | 0.77 | -1.28% | 42,418 |
| Aug 27, 2025 | 0.79 | 0.80 | 0.78 | 0.78 | 0.78 | -1.27% | 17,032 |
| Aug 26, 2025 | 0.79 | 0.80 | 0.73 | 0.79 | 0.79 | 5.33% | 48,520 |
| Aug 25, 2025 | 0.80 | 0.80 | 0.75 | 0.75 | 0.75 | -6.25% | 11,550 |
| Aug 22, 2025 | 0.80 | 0.80 | 0.79 | 0.80 | 0.80 | 1.27% | 17,850 |
| Aug 21, 2025 | 0.88 | 0.88 | 0.76 | 0.79 | 0.79 | -10.23% | 63,465 |
| Aug 20, 2025 | 0.89 | 0.93 | 0.83 | 0.88 | 0.88 | -1.12% | 21,376 |
| Aug 19, 2025 | 0.87 | 0.96 | 0.87 | 0.89 | 0.89 | 4.71% | 336,233 |
| Aug 18, 2025 | 0.95 | 0.96 | 0.84 | 0.85 | 0.85 | - | 59,079 |
| Aug 15, 2025 | 0.78 | 0.85 | 0.76 | 0.85 | 0.85 | 11.84% | 61,925 |
| Aug 14, 2025 | 0.76 | 0.76 | 0.76 | 0.76 | 0.76 | - | 5,894 |
| Aug 13, 2025 | 0.76 | 0.78 | 0.74 | 0.76 | 0.76 | 4.11% | 89,016 |