Nuvau Minerals Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Nov 25, 2025	0.75	0.76	0.73	0.76	0.76	1.33%	58,977
Nov 24, 2025	0.80	0.80	0.73	0.75	0.75	-1.32%	86,988
Nov 21, 2025	0.70	0.76	0.69	0.76	0.76	10.14%	173,374
Nov 20, 2025	0.68	0.71	0.68	0.69	0.69	2.99%	176,000
Nov 19, 2025	0.67	0.68	0.67	0.67	0.67	-	168,989
Nov 18, 2025	0.66	0.67	0.66	0.67	0.67	-	21,108
Nov 17, 2025	0.70	0.70	0.67	0.67	0.67	-4.29%	123,226
Nov 14, 2025	0.65	0.76	0.65	0.70	0.70	7.69%	234,692
Nov 13, 2025	0.67	0.67	0.64	0.65	0.65	-2.99%	260,868
Nov 12, 2025	0.66	0.67	0.64	0.67	0.67	9.84%	444,193
Nov 11, 2025	0.61	0.61	0.57	0.61	0.61	-	49,500
Nov 10, 2025	0.62	0.62	0.61	0.61	0.61	-3.17%	97,000
Nov 7, 2025	0.64	0.64	0.62	0.63	0.63	-1.56%	30,500
Nov 6, 2025	0.64	0.64	0.64	0.64	0.64	-	15,200
Nov 5, 2025	0.67	0.67	0.64	0.64	0.64	-4.48%	22,616
Nov 4, 2025	0.70	0.70	0.66	0.67	0.67	-4.29%	188,900
Nov 3, 2025	0.69	0.70	0.68	0.70	0.70	1.45%	95,515
Oct 31, 2025	0.66	0.71	0.66	0.69	0.69	11.29%	275,700
Oct 30, 2025	0.64	0.64	0.62	0.62	0.62	-4.62%	20,600
Oct 29, 2025	0.70	0.70	0.65	0.65	0.65	-2.99%	14,500
Oct 28, 2025	0.67	0.67	0.67	0.67	0.67	6.35%	2,200
Oct 27, 2025	0.63	0.63	0.62	0.63	0.63	-	18,390
Oct 24, 2025	0.66	0.66	0.63	0.63	0.63	-3.08%	5,509
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