Nuvau Minerals Inc. (TSXV:NMC)
0.7800
+0.0200 (2.63%)
Oct 1, 2025, 10:41 AM EDT
Nuvau Minerals Stock Price History
Historical Data
Date | Open | High | Low | Close | Adj. Close | Change | Volume |
---|---|---|---|---|---|---|---|
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 |
Aug 12, 2025 | 0.77 | 0.78 | 0.73 | 0.73 | 0.73 | -1.35% | 47,505 |
Aug 11, 2025 | 0.71 | 0.79 | 0.71 | 0.74 | 0.74 | 4.23% | 93,889 |
Aug 8, 2025 | 0.68 | 0.71 | 0.68 | 0.71 | 0.71 | 1.43% | 51,502 |
Aug 7, 2025 | 0.70 | 0.70 | 0.70 | 0.70 | 0.70 | 1.45% | 1,005 |
Aug 6, 2025 | 0.70 | 0.70 | 0.69 | 0.69 | 0.69 | 1.47% | 1,505 |
Aug 5, 2025 | 0.75 | 0.75 | 0.68 | 0.68 | 0.68 | -5.56% | 86,700 |
Aug 1, 2025 | 0.74 | 0.74 | 0.70 | 0.72 | 0.72 | 4.35% | 39,500 |
Jul 31, 2025 | 0.73 | 0.74 | 0.69 | 0.69 | 0.69 | -6.76% | 30,069 |
Jul 30, 2025 | 0.74 | 0.74 | 0.71 | 0.74 | 0.74 | - | 28,850 |
Jul 29, 2025 | 0.74 | 0.74 | 0.73 | 0.74 | 0.74 | -3.90% | 16,000 |
Jul 28, 2025 | 0.73 | 0.78 | 0.73 | 0.77 | 0.77 | 4.05% | 73,405 |
Jul 25, 2025 | 0.73 | 0.75 | 0.70 | 0.74 | 0.74 | - | 126,305 |
Jul 24, 2025 | 0.77 | 0.77 | 0.73 | 0.74 | 0.74 | -2.63% | 74,905 |
Jul 23, 2025 | 0.67 | 0.80 | 0.65 | 0.76 | 0.76 | 18.75% | 271,851 |
Jul 22, 2025 | 0.55 | 0.64 | 0.53 | 0.64 | 0.64 | 25.49% | 533,605 |
Jul 21, 2025 | 0.44 | 0.53 | 0.44 | 0.51 | 0.51 | 15.91% | 296,219 |