Nuvau Minerals Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 21, 2026	0.75	0.80	0.74	0.75	0.75	-2.60%	49,200
May 20, 2026	0.78	0.79	0.75	0.77	0.77	-	64,014
May 19, 2026	0.82	0.84	0.77	0.77	0.77	-4.94%	78,650
May 15, 2026	0.87	0.87	0.81	0.81	0.81	-8.99%	76,084
May 14, 2026	0.88	0.89	0.87	0.89	0.89	-	55,152
May 13, 2026	0.91	0.91	0.89	0.89	0.89	-1.11%	54,564
May 12, 2026	0.91	0.91	0.90	0.90	0.90	-	67,010
May 11, 2026	0.90	0.94	0.90	0.90	0.90	1.12%	157,171
May 8, 2026	0.90	0.95	0.89	0.89	0.89	-1.11%	53,300
May 7, 2026	0.93	0.96	0.90	0.90	0.90	-3.23%	658,640
May 6, 2026	0.91	0.95	0.90	0.93	0.93	1.09%	135,093
May 5, 2026	0.89	0.99	0.89	0.92	0.92	-3.16%	77,732
May 4, 2026	0.91	0.98	0.91	0.95	0.95	3.26%	128,580
May 1, 2026	0.91	0.92	0.87	0.92	0.92	4.55%	40,430
Apr 30, 2026	0.85	0.88	0.85	0.88	0.88	3.53%	23,693
Apr 29, 2026	0.84	0.86	0.84	0.85	0.85	1.19%	89,400
Apr 28, 2026	0.84	0.85	0.81	0.84	0.84	1.20%	83,200
Apr 27, 2026	0.81	0.89	0.80	0.83	0.83	5.06%	189,885
Apr 24, 2026	0.81	0.81	0.79	0.79	0.79	-	12,100
Apr 23, 2026	0.82	0.82	0.79	0.79	0.79	-3.66%	21,801
Apr 22, 2026	0.85	0.85	0.82	0.82	0.82	-1.20%	38,700
Apr 21, 2026	0.82	0.89	0.82	0.83	0.83	2.47%	259,780
Apr 20, 2026	0.79	0.86	0.79	0.81	0.81	3.85%	178,169
Apr 17, 2026	0.78	0.80	0.78	0.78	0.78	-2.50%	39,632
Apr 16, 2026	0.80	0.82	0.79	0.80	0.80	1.27%	30,000
Apr 15, 2026	0.79	0.79	0.79	0.79	0.79	5.33%	2,265
Apr 14, 2026	0.72	0.79	0.72	0.75	0.75	-	13,650
Apr 13, 2026	0.79	0.79	0.71	0.75	0.75	2.74%	18,289
Apr 10, 2026	0.74	0.84	0.73	0.73	0.73	-6.41%	28,998
Apr 9, 2026	0.75	0.80	0.73	0.78	0.78	-4.88%	25,150
Apr 8, 2026	0.76	0.83	0.76	0.82	0.82	10.81%	38,800
Apr 7, 2026	0.80	0.80	0.69	0.74	0.74	-7.50%	52,708
Apr 6, 2026	0.75	0.80	0.75	0.80	0.80	2.56%	7,050
Apr 2, 2026	0.71	0.78	0.70	0.78	0.78	8.33%	67,889
Apr 1, 2026	0.73	0.73	0.71	0.72	0.72	1.41%	22,485
Mar 31, 2026	0.70	0.71	0.68	0.71	0.71	1.43%	38,063
Mar 30, 2026	0.71	0.72	0.70	0.70	0.70	-	21,400
Mar 27, 2026	0.69	0.74	0.68	0.70	0.70	1.45%	47,434
Mar 26, 2026	0.71	0.71	0.69	0.69	0.69	-8.00%	17,700
Mar 25, 2026	0.76	0.76	0.72	0.75	0.75	4.17%	37,897
Mar 24, 2026	0.76	0.76	0.72	0.72	0.72	4.35%	4,500
Mar 23, 2026	0.72	0.72	0.69	0.69	0.69	-6.76%	12,546
Mar 20, 2026	0.70	0.75	0.70	0.74	0.74	2.78%	34,134
Mar 19, 2026	0.72	0.72	0.70	0.72	0.72	-4.00%	53,164
Mar 18, 2026	0.75	0.75	0.70	0.75	0.75	-1.32%	88,889
Mar 17, 2026	0.76	0.78	0.76	0.76	0.76	-1.30%	25,597
Mar 16, 2026	0.80	0.80	0.77	0.77	0.77	-2.53%	32,277
Mar 13, 2026	0.81	0.81	0.79	0.79	0.79	-1.25%	72,700
Mar 12, 2026	0.83	0.83	0.79	0.80	0.80	-4.76%	46,327
Mar 11, 2026	0.84	0.84	0.83	0.84	0.84	-1.18%	19,435