NV Gold Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 17, 2026	0.77	0.78	0.77	0.78	-	2.63%	24,026
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
Jun 30, 2026	0.27	0.27	0.27	0.27	0.27	-10.00%	4,500
Jun 24, 2026	0.26	0.30	0.26	0.30	0.30	30.43%	17,500
Jun 23, 2026	0.23	0.23	0.23	0.23	0.23	-16.36%	3,000
Jun 22, 2026	0.28	0.28	0.24	0.28	0.28	-8.33%	8,580
Jun 18, 2026	0.30	0.30	0.30	0.30	0.30	-	4,000
Jun 17, 2026	0.30	0.30	0.30	0.30	0.30	13.21%	9,500
Jun 15, 2026	0.27	0.27	0.27	0.27	0.27	10.42%	9,000
Jun 12, 2026	0.24	0.24	0.24	0.24	0.24	4.35%	63,141
Jun 10, 2026	0.27	0.27	0.22	0.23	0.23	-24.59%	169,044
Jun 8, 2026	0.34	0.34	0.31	0.31	0.31	-19.74%	26,150
Jun 5, 2026	0.37	0.38	0.37	0.38	0.38	5.56%	16,000
Jun 4, 2026	0.35	0.36	0.35	0.36	0.36	-	9,000
Jun 3, 2026	0.36	0.36	0.36	0.36	0.36	24.14%	7,500