Skip to main content
Nation Gold Corp. (CSE:NATN)
Canada flag Canada · Delayed Price · Currency is CAD
0.210
+0.010 (5.00%)
At close: Apr 28, 2026

Nation Gold Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 28, 20260.210.210.210.210.215.00%1,000
Apr 27, 20260.180.210.180.200.2025.00%156,000
Apr 24, 20260.160.160.160.160.1610.34%39,000
Apr 23, 20260.150.150.150.150.15-50,000
Apr 22, 20260.140.150.140.150.15-6.45%55,000
Apr 21, 20260.150.160.140.160.163.33%16,500
Apr 20, 20260.160.170.150.150.15-14.29%62,000
Apr 17, 20260.180.180.180.180.189.37%4,000
Apr 16, 20260.160.160.160.160.16-5.88%65,000
Apr 15, 20260.180.180.160.170.17-56,655
Apr 14, 20260.170.170.170.170.17-8.11%30,000
Apr 13, 20260.160.190.160.190.1915.62%29,000
Apr 10, 20260.180.180.160.160.16-3.03%15,000
Apr 7, 20260.170.170.170.170.17-8.33%45,000
Apr 6, 20260.180.180.180.180.18-10.00%13,012
Apr 2, 20260.180.200.160.200.20-91,500
Apr 1, 20260.180.200.180.200.20-32,750
Mar 31, 20260.200.200.180.200.208.11%22,000
Mar 30, 20260.200.200.190.190.19-47,070
Mar 27, 20260.190.190.190.190.192.78%20,000
Mar 26, 20260.190.190.180.180.18-44,000
Mar 25, 20260.190.190.180.180.18-46,000
Mar 24, 20260.180.210.180.180.1812.50%27,500
Mar 23, 20260.190.190.160.160.16-5.88%80,500
Mar 20, 20260.200.200.170.170.17-5.56%55,000
Mar 19, 20260.200.200.180.180.18-7.69%87,500
Mar 18, 20260.200.200.200.200.20-9.30%500
Mar 17, 20260.190.220.190.220.227.50%398,000
Mar 16, 20260.200.200.200.200.20-11.11%18,000
Mar 13, 20260.220.230.200.230.2312.50%38,000
Mar 12, 20260.230.230.200.200.20-20.00%658,500
Mar 11, 20260.250.250.250.250.25-6,000
Mar 10, 20260.210.250.210.250.258.70%46,000
Mar 9, 20260.220.240.190.230.23-4.17%61,000
Mar 6, 20260.240.240.240.240.24-4.00%46,000
Mar 5, 20260.260.260.250.250.25-10.71%14,500
Mar 3, 20260.280.280.280.280.28-1.75%7,500
Feb 27, 20260.250.330.250.290.2914.00%384,695
Feb 26, 20260.250.250.250.250.25-170,000
Feb 25, 20260.230.250.220.250.258.70%469,500
Feb 24, 20260.230.240.230.230.23-29,500
Feb 23, 20260.240.240.230.230.23-25,000
Feb 20, 20260.250.250.230.230.23-4.17%83,500
Feb 19, 20260.230.260.230.240.24-36,008
Feb 18, 20260.210.250.210.240.2414.29%69,000
Feb 17, 20260.230.260.210.210.21-4.55%11,000
Feb 13, 20260.220.220.210.220.2210.00%65,000
Feb 12, 20260.220.220.200.200.20-13.04%7,000
Feb 11, 20260.220.230.210.230.234.55%120,000
Feb 10, 20260.220.220.190.220.224.76%108,500
Feb 9, 20260.220.220.210.210.21-14.29%47,500
Feb 6, 20260.240.250.230.250.25-2.00%63,000
Feb 5, 20260.250.250.250.250.25-7.41%5,000
Feb 4, 20260.260.290.240.270.273.85%46,000
Feb 3, 20260.290.300.250.260.26-13.33%69,000
Feb 2, 20260.250.300.250.300.3015.38%129,112
Jan 30, 20260.260.300.250.260.26-7.14%84,640
Jan 29, 20260.270.300.270.280.2812.00%275,000
Jan 28, 20260.220.250.220.250.2525.00%333,500
Jan 27, 20260.200.200.200.200.20-2.44%20,612
Jan 26, 20260.210.210.210.210.2120.59%500
Jan 21, 20260.170.170.170.170.17-70,000
Jan 20, 20260.160.170.160.170.1713.33%149,660
Jan 19, 20260.150.150.150.150.15-29,500
Jan 16, 20260.150.150.150.150.157.14%4,000
Jan 14, 20260.140.140.140.140.14-12.50%11,600
Jan 8, 20260.160.160.160.160.16-7,000
Jan 7, 20260.160.160.160.160.16-20,000
Jan 6, 20260.170.170.160.160.16-20.00%92,000
Jan 5, 20260.200.200.200.200.2017.65%3,000
Jan 2, 20260.210.210.170.170.17-2,000
Dec 31, 20250.170.170.170.170.17-5.56%9,000
Dec 29, 20250.180.180.180.180.18-1,000
Dec 22, 20250.190.190.180.180.18-14.29%50,000
Dec 5, 20250.210.210.210.210.21-8.70%1,000
Dec 3, 20250.180.230.180.230.2327.78%25,000
Dec 2, 20250.180.180.180.180.1812.50%20,000
Nov 25, 20250.160.160.160.160.1610.34%20,000
Nov 18, 20250.150.150.150.150.15-14,500
Nov 17, 20250.150.150.150.150.15-9.38%20,000
Nov 14, 20250.160.160.150.160.16-134,000
Nov 13, 20250.170.170.160.160.16-5.88%35,000
Nov 12, 20250.170.170.170.170.17-25,000
Nov 11, 20250.170.170.170.170.173.03%22,500
Nov 10, 20250.170.170.170.170.17-8.33%2,500
Nov 7, 20250.180.190.180.180.185.88%58,000
Nov 6, 20250.170.170.170.170.17-8.11%19,000
Nov 4, 20250.190.190.190.190.192.78%1,000
Oct 31, 20250.220.220.180.180.18-10.00%31,500