NV Gold Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 7, 2026	1.24	1.30	1.24	1.29	1.29	-0.77%	14,050
Oct 6, 2026	1.16	1.30	1.16	1.30	1.30	13.04%	7,242
Oct 5, 2026	1.27	1.28	0.86	1.15	1.15	-14.81%	50,727
Oct 2, 2026	1.37	1.38	1.35	1.35	1.35	7.14%	8,606
Oct 1, 2026	1.34	1.34	1.26	1.26	1.26	-5.97%	27,839
Sep 30, 2026	1.30	1.42	1.27	1.34	1.34	3.08%	25,047
Sep 29, 2026	1.32	1.32	1.30	1.30	1.30	-2.99%	49,922
Sep 28, 2026	1.14	1.39	1.14	1.34	1.34	21.82%	79,871
Sep 25, 2026	1.01	1.12	1.00	1.10	1.10	12.24%	18,958
Sep 24, 2026	0.94	1.13	0.94	0.98	0.98	4.26%	61,082
Sep 23, 2026	0.80	0.94	0.80	0.94	0.94	17.50%	161,091
Sep 22, 2026	0.80	0.80	0.79	0.80	0.80	-	18,962
Sep 18, 2026	0.86	0.86	0.80	0.80	0.80	-6.98%	28,782
Sep 17, 2026	0.77	0.90	0.77	0.86	0.86	13.16%	71,976
Sep 16, 2026	0.75	0.77	0.74	0.76	0.76	-	21,664
Sep 15, 2026	0.72	0.77	0.72	0.76	0.76	5.56%	93,347
Sep 14, 2026	0.67	0.73	0.67	0.72	0.72	12.50%	52,950
Sep 11, 2026	0.62	0.64	0.62	0.64	0.64	1.59%	51,800
Sep 10, 2026	0.60	0.63	0.60	0.63	0.63	5.00%	9,270
Sep 9, 2026	0.59	0.62	0.55	0.60	0.60	9.09%	16,500
Sep 8, 2026	0.55	0.60	0.55	0.55	0.55	-3.51%	32,616
Sep 4, 2026	0.57	0.57	0.57	0.57	0.57	-	2,005
Sep 2, 2026	0.59	0.59	0.57	0.57	0.57	-	5,500
Sep 1, 2026	0.59	0.59	0.57	0.57	0.57	-1.72%	10,000
Aug 28, 2026	0.57	0.58	0.57	0.58	0.58	3.57%	15,000
Aug 27, 2026	0.56	0.56	0.56	0.56	0.56	-5.08%	10,500
Aug 26, 2026	0.53	0.59	0.53	0.59	0.59	1.72%	24,000
Aug 25, 2026	0.58	0.58	0.58	0.58	0.58	-3.33%	8,332
Aug 24, 2026	0.56	0.60	0.56	0.60	0.60	15.38%	20,591
Aug 21, 2026	0.61	0.61	0.52	0.52	0.52	-13.33%	123,848
Aug 20, 2026	0.58	0.60	0.56	0.60	0.60	1.69%	9,800
Aug 18, 2026	0.59	0.59	0.57	0.59	0.59	-1.67%	13,504
Aug 17, 2026	0.60	0.63	0.59	0.60	0.60	-	18,516
Aug 14, 2026	0.53	0.60	0.53	0.60	0.60	1.69%	32,504
Aug 13, 2026	0.50	0.60	0.46	0.59	0.59	13.46%	67,200
Aug 12, 2026	0.49	0.60	0.49	0.52	0.52	-3.70%	117,800
Aug 11, 2026	0.45	0.54	0.43	0.54	0.54	25.58%	45,103
Aug 10, 2026	0.35	0.44	0.34	0.43	0.43	34.37%	130,102
Aug 7, 2026	0.35	0.36	0.32	0.32	0.32	-5.88%	45,150
Aug 6, 2026	0.23	0.34	0.23	0.34	0.34	70.00%	166,515
Aug 5, 2026	0.20	0.20	0.20	0.20	0.20	-	500
Aug 4, 2026	0.25	0.25	0.20	0.20	0.20	-16.67%	59,000
Jul 30, 2026	0.22	0.24	0.22	0.24	0.24	4.35%	19,000
Jul 27, 2026	0.23	0.25	0.23	0.23	0.23	-8.00%	1,955
Jul 24, 2026	0.25	0.25	0.25	0.25	0.25	-7.41%	5,000
Jul 23, 2026	0.27	0.27	0.27	0.27	0.27	22.73%	5,500
Jul 16, 2026	0.22	0.22	0.22	0.22	0.22	-4.35%	1,254
Jul 14, 2026	0.23	0.23	0.23	0.23	0.23	-14.81%	1,370
Jul 6, 2026	0.30	0.30	0.27	0.27	0.27	-8.47%	10,000
Jul 2, 2026	0.27	0.30	0.27	0.30	0.30	9.26%	9,004