Nuvau Minerals Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 18, 2026	0.67	0.68	0.64	0.68	0.68	3.03%	338,892
Sep 17, 2026	0.62	0.67	0.62	0.66	0.66	6.45%	189,430
Sep 16, 2026	0.64	0.64	0.60	0.62	0.62	3.33%	37,500
Sep 15, 2026	0.61	0.61	0.59	0.60	0.60	-	121,180
Sep 14, 2026	0.62	0.63	0.60	0.60	0.60	-3.23%	205,113
Sep 11, 2026	0.62	0.63	0.61	0.62	0.62	1.64%	170,218
Sep 10, 2026	0.64	0.64	0.61	0.61	0.61	-4.69%	189,460
Sep 9, 2026	0.67	0.69	0.60	0.64	0.64	18.52%	1,023,389
Sep 8, 2026	0.52	0.55	0.50	0.54	0.54	8.00%	309,626
Sep 4, 2026	0.52	0.52	0.50	0.50	0.50	-3.85%	236,373
Sep 3, 2026	0.49	0.53	0.49	0.52	0.52	7.22%	976,124
Sep 2, 2026	0.49	0.50	0.48	0.49	0.49	1.04%	193,703
Sep 1, 2026	0.50	0.50	0.48	0.48	0.48	-4.00%	274,068
Aug 31, 2026	0.52	0.52	0.50	0.50	0.50	-1.96%	221,622
Aug 28, 2026	0.54	0.54	0.50	0.51	0.51	-	118,368
Aug 27, 2026	0.53	0.53	0.50	0.51	0.51	-	25,461
Aug 26, 2026	0.50	0.51	0.50	0.51	0.51	2.00%	161,003
Aug 25, 2026	0.52	0.52	0.50	0.50	0.50	-	201,200
Aug 24, 2026	0.51	0.51	0.50	0.50	0.50	-1.96%	128,000
Aug 21, 2026	0.52	0.52	0.51	0.51	0.51	-	48,700
Aug 20, 2026	0.52	0.53	0.51	0.51	0.51	-1.92%	115,500
Aug 19, 2026	0.52	0.53	0.51	0.52	0.52	4.00%	67,710
Aug 18, 2026	0.54	0.54	0.50	0.50	0.50	-5.66%	181,277
Aug 17, 2026	0.55	0.55	0.52	0.53	0.53	-1.85%	163,250
Aug 14, 2026	0.55	0.55	0.53	0.54	0.54	-	148,642
Aug 13, 2026	0.56	0.58	0.54	0.54	0.54	-	34,750
Aug 12, 2026	0.58	0.58	0.54	0.54	0.54	-3.57%	46,490
Aug 11, 2026	0.56	0.58	0.56	0.56	0.56	-	57,241
Aug 10, 2026	0.52	0.59	0.52	0.56	0.56	1.82%	122,514
Aug 7, 2026	0.56	0.56	0.52	0.55	0.55	3.77%	291,213
Aug 6, 2026	0.57	0.57	0.53	0.53	0.53	-3.64%	47,600
Aug 5, 2026	0.56	0.58	0.55	0.55	0.55	3.77%	60,157
Aug 4, 2026	0.50	0.56	0.50	0.53	0.53	12.77%	291,796
Jul 31, 2026	0.55	0.55	0.47	0.47	0.47	-6.00%	210,317
Jul 30, 2026	0.48	0.55	0.48	0.50	0.50	4.17%	537,705
Jul 29, 2026	0.49	0.50	0.48	0.48	0.48	-2.04%	25,000
Jul 28, 2026	0.50	0.50	0.47	0.49	0.49	-2.00%	91,550
Jul 27, 2026	0.52	0.52	0.50	0.50	0.50	-1.96%	76,680
Jul 24, 2026	0.53	0.54	0.50	0.51	0.51	-	63,700
Jul 23, 2026	0.52	0.53	0.51	0.51	0.51	4.08%	118,848
Jul 22, 2026	0.53	0.53	0.49	0.49	0.49	-9.26%	272,674
Jul 21, 2026	0.55	0.55	0.54	0.54	0.54	-1.82%	22,578
Jul 20, 2026	0.54	0.55	0.53	0.55	0.55	3.77%	40,551
Jul 17, 2026	0.59	0.59	0.52	0.53	0.53	-10.17%	246,885
Jul 16, 2026	0.63	0.64	0.59	0.59	0.59	-4.84%	96,243
Jul 15, 2026	0.63	0.63	0.60	0.62	0.62	3.33%	17,000
Jul 14, 2026	0.65	0.65	0.60	0.60	0.60	-4.76%	93,360
Jul 13, 2026	0.64	0.65	0.62	0.63	0.63	-1.56%	68,980
Jul 10, 2026	0.62	0.67	0.61	0.64	0.64	6.67%	106,400
Jul 9, 2026	0.63	0.63	0.60	0.60	0.60	-	74,509