Nuvau Minerals Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 12, 2025	0.77	0.78	0.73	0.73	-	-1.35%	47,505
Aug 11, 2025	0.71	0.79	0.71	0.74	-	4.23%	93,889
Aug 8, 2025	0.68	0.71	0.68	0.71	-	1.43%	51,502
Aug 7, 2025	0.70	0.70	0.70	0.70	-	1.45%	1,005
Aug 6, 2025	0.70	0.70	0.69	0.69	-	1.47%	1,505
Aug 5, 2025	0.75	0.75	0.68	0.68	-	-5.56%	86,700
Aug 1, 2025	0.74	0.74	0.70	0.72	-	4.35%	39,500
Jul 31, 2025	0.73	0.74	0.69	0.69	-	-6.76%	30,069
Jul 30, 2025	0.74	0.74	0.71	0.74	-	-	28,850
Jul 29, 2025	0.74	0.74	0.73	0.74	-	-3.90%	16,000
Jul 28, 2025	0.73	0.78	0.73	0.77	-	4.05%	73,405
Jul 25, 2025	0.73	0.75	0.70	0.74	-	-	126,305
Jul 24, 2025	0.77	0.77	0.73	0.74	-	-2.63%	74,905
Jul 23, 2025	0.67	0.80	0.65	0.76	-	18.75%	271,851
Jul 22, 2025	0.55	0.64	0.53	0.64	-	25.49%	533,605
Jul 21, 2025	0.44	0.53	0.44	0.51	-	15.91%	296,219
Jul 18, 2025	0.44	0.44	0.43	0.44	-	11.39%	209,630
Jul 17, 2025	0.39	0.40	0.39	0.40	-	1.28%	724,700
Jul 16, 2025	0.39	0.39	0.39	0.39	-	-	75,005
Jul 15, 2025	0.39	0.39	0.39	0.39	-	-	2,697
Jul 14, 2025	0.39	0.39	0.39	0.39	-	-	71,000
Jul 11, 2025	0.38	0.39	0.38	0.39	-	-1.27%	12,000
Jul 10, 2025	0.39	0.40	0.39	0.40	-	5.33%	167,588
Jul 9, 2025	0.39	0.39	0.38	0.38	-	-3.85%	6,500
Jul 8, 2025	0.39	0.39	0.38	0.39	-	-	68,500
Jul 7, 2025	0.40	0.40	0.39	0.39	-	-1.27%	7,000
Jul 4, 2025	0.40	0.40	0.40	0.40	-	2.60%	16,500
Jul 3, 2025	0.40	0.40	0.39	0.39	-	-2.53%	194,500
Jul 2, 2025	0.40	0.40	0.40	0.40	-	-	53,035
Jun 30, 2025	0.42	0.42	0.40	0.40	-	-1.25%	216,510
Jun 27, 2025	0.41	0.41	0.40	0.40	-	-2.44%	3,000
Jun 26, 2025	0.41	0.41	0.40	0.41	-	-	10,005
Jun 25, 2025	0.41	0.41	0.41	0.41	-	-	4,500
Jun 24, 2025	0.41	0.41	0.40	0.41	-	-	59,000
Jun 23, 2025	0.42	0.42	0.41	0.41	-	-	13,000
Jun 20, 2025	0.41	0.42	0.41	0.41	-	3.80%	27,095
Jun 19, 2025	0.39	0.42	0.39	0.40	-	1.28%	32,100
Jun 18, 2025	0.39	0.39	0.39	0.39	-	-	104,500
Jun 17, 2025	0.40	0.40	0.39	0.39	-	-	65,000
Jun 16, 2025	0.40	0.40	0.39	0.39	-	-1.27%	8,500
Jun 13, 2025	0.41	0.41	0.40	0.40	-	-1.25%	55,650
Jun 12, 2025	0.42	0.42	0.40	0.40	-	-4.76%	1,500
Jun 11, 2025	0.42	0.42	0.42	0.42	-	-	-
Jun 10, 2025	0.40	0.42	0.40	0.42	-	5.00%	2,000
Jun 9, 2025	0.42	0.42	0.39	0.40	-	-4.76%	62,500
Jun 6, 2025	0.42	0.42	0.42	0.42	-	-	4,800
Jun 5, 2025	0.42	0.42	0.42	0.42	-	-	15,000
Jun 4, 2025	0.42	0.42	0.42	0.42	-	-	1,000
Jun 3, 2025	0.42	0.42	0.41	0.42	-	1.20%	24,000
Jun 2, 2025	0.43	0.43	0.42	0.42	-	-3.49%	45,000