Nuvau Minerals Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 10, 2025	0.80	0.80	0.76	0.76	-	-3.80%	10,500
Sep 9, 2025	0.78	0.79	0.70	0.79	-	-1.25%	223,700
Sep 8, 2025	0.81	0.81	0.78	0.80	-	-1.23%	54,710
Sep 5, 2025	0.82	0.82	0.79	0.81	-	1.25%	85,206
Sep 4, 2025	0.83	0.83	0.79	0.80	-	-1.23%	142,630
Sep 3, 2025	0.82	0.85	0.79	0.81	-	-5.81%	228,610
Sep 2, 2025	0.82	0.86	0.82	0.86	-	8.86%	59,176
Aug 29, 2025	0.78	0.80	0.77	0.79	-	2.60%	14,000
Aug 28, 2025	0.79	0.80	0.77	0.77	-	-1.28%	42,418
Aug 27, 2025	0.79	0.80	0.78	0.78	-	-1.27%	17,032
Aug 26, 2025	0.79	0.80	0.73	0.79	-	5.33%	48,520
Aug 25, 2025	0.80	0.80	0.75	0.75	-	-6.25%	11,550
Aug 22, 2025	0.80	0.80	0.79	0.80	-	1.27%	17,850
Aug 21, 2025	0.88	0.88	0.76	0.79	-	-10.23%	63,465
Aug 20, 2025	0.89	0.93	0.83	0.88	-	-1.12%	21,376
Aug 19, 2025	0.87	0.96	0.87	0.89	-	4.71%	336,233
Aug 18, 2025	0.95	0.96	0.84	0.85	-	-	59,079
Aug 15, 2025	0.78	0.85	0.76	0.85	-	11.84%	61,925
Aug 14, 2025	0.76	0.76	0.76	0.76	-	-	5,894
Aug 13, 2025	0.76	0.78	0.74	0.76	-	4.11%	89,016
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