Nuvau Minerals Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
May 30, 2025	0.46	0.46	0.43	0.43	-	-8.51%	28,179
May 29, 2025	0.47	0.47	0.47	0.47	-	-	19,250
May 28, 2025	0.47	0.47	0.43	0.47	-	-	42,168
May 27, 2025	0.47	0.47	0.45	0.47	-	9.30%	42,500
May 26, 2025	0.43	0.43	0.43	0.43	-	-	-
May 23, 2025	0.42	0.43	0.42	0.43	-	3.61%	6,500
May 22, 2025	0.42	0.42	0.42	0.42	-	-	-
May 21, 2025	0.42	0.42	0.42	0.42	-	-	-
May 20, 2025	0.43	0.47	0.41	0.42	-	-3.49%	95,083
May 16, 2025	0.43	0.43	0.43	0.43	-	-	-
May 15, 2025	0.43	0.43	0.43	0.43	-	-	-
May 14, 2025	0.44	0.44	0.43	0.43	-	-1.15%	11,003
May 13, 2025	0.44	0.44	0.44	0.44	-	-1.14%	4,000
May 12, 2025	0.46	0.46	0.44	0.44	-	-4.35%	20,500
May 9, 2025	0.47	0.47	0.46	0.46	-	3.37%	40,000
May 8, 2025	0.39	0.47	0.38	0.45	-	15.58%	84,800
May 7, 2025	0.39	0.39	0.39	0.39	-	-8.33%	12,500
May 6, 2025	0.39	0.45	0.38	0.42	-	7.69%	86,389
May 5, 2025	0.40	0.40	0.39	0.39	-	-3.70%	4,500
May 2, 2025	0.43	0.43	0.40	0.41	-	1.25%	15,000
May 1, 2025	0.40	0.40	0.40	0.40	-	-2.44%	14,500
Apr 30, 2025	0.41	0.41	0.41	0.41	-	-	-
Apr 29, 2025	0.45	0.45	0.41	0.41	-	-8.89%	29,500
Apr 28, 2025	0.46	0.46	0.45	0.45	-	-4.26%	45,900
Apr 25, 2025	0.47	0.47	0.47	0.47	-	-	20,000
Apr 24, 2025	0.47	0.47	0.47	0.47	-	2.17%	40,212
Apr 23, 2025	0.46	0.46	0.46	0.46	-	-	10,000
Apr 22, 2025	0.46	0.46	0.46	0.46	-	-	-
Apr 21, 2025	0.46	0.46	0.46	0.46	-	-2.13%	2,000
Apr 17, 2025	0.47	0.47	0.46	0.47	-	-	51,500
Apr 16, 2025	0.47	0.47	0.47	0.47	-	-	21,000
Apr 15, 2025	0.47	0.47	0.47	0.47	-	4.44%	7,200
Apr 14, 2025	0.46	0.46	0.45	0.45	-	-4.26%	6,000
Apr 11, 2025	0.47	0.47	0.47	0.47	-	-	1,300
Apr 10, 2025	0.45	0.47	0.45	0.47	-	4.44%	2,500
Apr 9, 2025	0.47	0.47	0.45	0.45	-	-	18,031
Apr 8, 2025	0.45	0.45	0.45	0.45	-	3.45%	5,000
Apr 7, 2025	0.46	0.47	0.44	0.44	-	-7.45%	14,000
Apr 4, 2025	0.49	0.49	0.47	0.47	-	-4.08%	33,000
Apr 3, 2025	0.49	0.49	0.49	0.49	-	-2.00%	2,000
Apr 2, 2025	0.50	0.50	0.50	0.50	-	4.17%	5,000