Nuvau Minerals Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Nov 9, 2026	0.51	0.53	0.51	0.53	0.53	-	7,500
Nov 6, 2026	0.52	0.53	0.50	0.53	0.53	6.00%	49,354
Nov 5, 2026	0.53	0.55	0.50	0.50	0.50	-5.66%	63,123
Nov 4, 2026	0.51	0.53	0.51	0.53	0.53	6.00%	41,707
Nov 3, 2026	0.51	0.51	0.50	0.50	0.50	-1.96%	54,951
Nov 2, 2026	0.51	0.52	0.51	0.51	0.51	-	43,295
Oct 30, 2026	0.55	0.55	0.51	0.51	0.51	-8.93%	64,238
Oct 29, 2026	0.57	0.57	0.56	0.56	0.56	-	9,500
Oct 28, 2026	0.58	0.58	0.55	0.56	0.56	-3.45%	19,000
Oct 27, 2026	0.54	0.59	0.52	0.58	0.58	11.54%	42,383
Oct 26, 2026	0.53	0.53	0.51	0.52	0.52	-3.70%	27,650
Oct 23, 2026	0.56	0.56	0.53	0.54	0.54	-3.57%	30,959
Oct 22, 2026	0.59	0.60	0.56	0.56	0.56	-9.68%	84,244
Oct 21, 2026	0.63	0.63	0.61	0.62	0.62	-1.59%	9,400
Oct 20, 2026	0.64	0.64	0.62	0.63	0.63	-1.56%	8,154
Oct 19, 2026	0.61	0.66	0.61	0.64	0.64	6.67%	85,087
Oct 16, 2026	0.58	0.62	0.58	0.60	0.60	-	29,515
Oct 15, 2026	0.61	0.61	0.58	0.60	0.60	-	37,916
Oct 14, 2026	0.66	0.66	0.60	0.60	0.60	-9.09%	67,277
Oct 13, 2026	0.66	0.70	0.66	0.66	0.66	1.54%	150,467
Oct 9, 2026	0.65	0.65	0.64	0.65	0.65	0.78%	74,429
Oct 8, 2026	0.65	0.66	0.64	0.65	0.65	2.38%	52,303
Oct 7, 2026	0.68	0.69	0.63	0.63	0.63	-10.00%	224,878
Oct 6, 2026	0.66	0.75	0.65	0.70	0.70	6.06%	137,462
Oct 5, 2026	0.63	0.67	0.63	0.66	0.66	4.76%	55,000
Oct 2, 2026	0.62	0.64	0.62	0.63	0.63	-	53,556
Oct 1, 2026	0.62	0.63	0.60	0.63	0.63	3.28%	36,020
Sep 30, 2026	0.62	0.62	0.60	0.61	0.61	-	69,502
Sep 29, 2026	0.65	0.65	0.61	0.61	0.61	-6.15%	131,502
Sep 28, 2026	0.66	0.66	0.63	0.65	0.65	-2.99%	31,500
Sep 25, 2026	0.64	0.67	0.63	0.67	0.67	3.08%	51,626
Sep 24, 2026	0.65	0.66	0.63	0.65	0.65	-1.52%	72,937
Sep 23, 2026	0.73	0.74	0.66	0.66	0.66	-10.81%	143,949
Sep 22, 2026	0.68	0.74	0.62	0.74	0.74	8.82%	206,228
Sep 21, 2026	0.67	0.68	0.67	0.68	0.68	-	26,832
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