Nuvau Minerals Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Jul 8, 2026	0.62	0.62	0.60	0.60	0.60	-3.23%	28,000
Jul 7, 2026	0.68	0.68	0.61	0.62	0.62	-4.62%	135,163
Jul 6, 2026	0.68	0.70	0.65	0.65	0.65	-7.14%	79,143
Jul 3, 2026	0.70	0.74	0.69	0.70	0.70	-	27,723
Jul 2, 2026	0.64	0.71	0.64	0.70	0.70	9.37%	93,859
Jun 30, 2026	0.68	0.68	0.64	0.64	0.64	-1.54%	15,600
Jun 29, 2026	0.75	0.75	0.60	0.65	0.65	-7.14%	281,063
Jun 26, 2026	0.71	0.71	0.69	0.70	0.70	-	176,714
Jun 25, 2026	0.78	0.78	0.70	0.70	0.70	-11.39%	167,862
Jun 24, 2026	0.86	0.86	0.79	0.79	0.79	-8.14%	46,800
Jun 23, 2026	0.86	0.90	0.86	0.86	0.86	-3.37%	53,062
Jun 22, 2026	0.86	0.90	0.86	0.89	0.89	3.49%	22,798
Jun 19, 2026	0.85	0.88	0.85	0.86	0.86	-	22,500
Jun 18, 2026	0.96	0.97	0.86	0.86	0.86	-8.51%	94,680
Jun 17, 2026	0.94	0.96	0.94	0.94	0.94	-	95,460
Jun 16, 2026	0.89	0.94	0.88	0.94	0.94	3.30%	114,000
Jun 15, 2026	0.84	0.94	0.84	0.91	0.91	2.25%	156,644
Jun 12, 2026	0.88	0.90	0.86	0.89	0.89	1.14%	49,747
Jun 11, 2026	0.89	0.89	0.87	0.88	0.88	-1.12%	35,057
Jun 10, 2026	0.84	0.89	0.84	0.89	0.89	4.71%	80,911
Jun 9, 2026	0.85	0.89	0.85	0.85	0.85	-1.16%	75,500
Jun 8, 2026	0.85	0.86	0.85	0.86	0.86	-1.15%	6,500
Jun 5, 2026	0.87	0.89	0.87	0.87	0.87	-3.33%	43,498
Jun 4, 2026	0.91	0.92	0.89	0.90	0.90	-2.17%	34,092
Jun 3, 2026	0.86	0.94	0.84	0.92	0.92	6.98%	129,530
Jun 2, 2026	0.81	0.88	0.81	0.86	0.86	6.17%	46,200
Jun 1, 2026	0.81	0.84	0.80	0.81	0.81	-3.57%	13,956
May 29, 2026	0.76	0.84	0.76	0.84	0.84	10.53%	27,551