Skip to main content
Nevada Canyon Gold Corp. (NGLD)
OTCMKTS · Delayed Price · Currency is USD
0.460
-0.040 (-8.00%)
Apr 28, 2026, 9:59 AM EST

Nevada Canyon Gold Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 28, 20260.460.480.460.480.48-4.24%11,769
Apr 27, 20260.490.500.490.500.508.70%7,106
Apr 24, 20260.460.500.460.460.46-0.24%18,839
Apr 23, 20260.480.590.460.460.46-9.50%26,619
Apr 22, 20260.500.510.500.510.517.74%1,366
Apr 20, 20260.580.580.460.470.47-12.43%1,848
Apr 17, 20260.530.540.510.540.545.88%4,033
Apr 16, 20260.470.520.470.510.518.51%10,494
Apr 15, 20260.460.540.460.470.47-12.96%4,966
Apr 14, 20260.520.540.460.540.54-7.20%14,157
Apr 13, 20260.510.590.480.580.5826.47%24,252
Apr 10, 20260.460.480.460.460.46-4.76%3,700
Apr 9, 20260.480.480.480.480.483.45%4,904
Apr 8, 20260.460.480.450.470.473.00%19,025
Apr 7, 20260.450.450.450.450.455.93%520
Apr 6, 20260.440.480.430.430.43-2.75%16,271
Apr 2, 20260.470.480.440.440.44-7.70%10,479
Apr 1, 20260.460.480.430.480.48-0.73%4,171
Mar 31, 20260.420.480.420.480.4823.15%14,864
Mar 30, 20260.440.470.390.390.39-13.33%56,902
Mar 27, 20260.450.450.420.450.45-2.17%14,385
Mar 26, 20260.460.470.460.460.462.22%12,750
Mar 25, 20260.470.470.390.450.45-1.57%25,351
Mar 24, 20260.420.470.420.460.460.99%2,985
Mar 23, 20260.380.470.380.450.4513.17%53,956
Mar 20, 20260.450.500.370.400.40-14.89%66,818
Mar 19, 20260.510.530.440.470.47-11.32%85,267
Mar 18, 20260.610.610.510.530.53-5.36%50,398
Mar 17, 20260.590.600.560.560.56-6.67%34,088
Mar 16, 20260.620.620.570.600.60-1.43%24,054
Mar 13, 20260.610.610.600.610.610.88%6,600
Mar 12, 20260.680.680.600.600.60-11.26%6,302
Mar 11, 20260.590.750.590.680.68-0.01%6,465
Mar 10, 20260.670.720.670.680.683.97%28,958
Mar 9, 20260.680.680.650.650.65-5.20%14,582
Mar 6, 20260.700.730.680.690.690.69%57,767
Mar 5, 20260.740.740.690.690.690.68%14,310
Mar 4, 20260.690.700.660.680.680.10%12,801
Mar 3, 20260.660.720.660.680.68-0.06%22,303
Mar 2, 20260.660.710.650.680.682.93%23,977
Feb 27, 20260.650.670.650.660.662.45%13,484
Feb 26, 20260.660.670.630.650.65-3.12%11,677
Feb 25, 20260.650.670.600.670.6711.39%147,544
Feb 24, 20260.650.670.580.600.60-9.41%35,261
Feb 23, 20260.600.670.600.660.664.76%11,595
Feb 20, 20260.620.630.600.630.636.78%29,261
Feb 19, 20260.590.620.590.590.59-4.84%5,289
Feb 18, 20260.610.620.600.620.623.33%30,512
Feb 17, 20260.740.740.590.600.60-18.92%244,028
Feb 13, 20260.730.740.730.740.742.78%7,000
Feb 12, 20260.740.740.720.720.72-2.69%9,011
Feb 11, 20260.730.740.730.740.740.80%14,117
Feb 10, 20260.740.740.720.730.730.82%12,403
Feb 9, 20260.690.730.680.730.7310.30%52,163
Feb 6, 20260.620.660.620.660.665.28%13,883
Feb 5, 20260.670.680.620.630.63-9.14%7,471
Feb 4, 20260.710.710.690.690.69-2.13%22,978
Feb 3, 20260.700.710.700.710.71-2.08%6,235
Feb 2, 20260.710.730.650.720.72-29,226
Jan 30, 20260.650.750.650.720.72-1.37%14,032
Jan 29, 20260.800.800.650.730.73-8.64%77,451
Jan 28, 20260.670.800.650.800.8017.73%41,665
Jan 27, 20260.720.720.640.680.68-3.46%23,956
Jan 26, 20260.670.740.670.700.705.35%27,083
Jan 23, 20260.650.670.650.670.671.34%3,479
Jan 22, 20260.620.670.620.660.664.87%18,126
Jan 21, 20260.660.660.620.630.63-4.12%22,524
Jan 20, 20260.630.690.630.650.653.71%33,565
Jan 16, 20260.670.670.630.630.63-2.85%8,787
Jan 15, 20260.670.670.610.650.65-2.68%24,139
Jan 14, 20260.640.670.620.670.676.02%14,105
Jan 13, 20260.610.640.610.630.630.78%6,139
Jan 12, 20260.630.690.630.630.631.64%35,676
Jan 9, 20260.580.620.580.620.624.25%9,076
Jan 8, 20260.600.610.590.590.59-4.08%6,196
Jan 7, 20260.660.660.600.620.62-5.67%16,813
Jan 6, 20260.660.660.650.650.65-1.21%51,888
Jan 5, 20260.580.660.560.660.667.93%86,417
Jan 2, 20260.550.620.550.610.6112.80%9,251
Dec 31, 20250.550.630.540.540.54-1.62%36,092
Dec 30, 20250.660.660.540.550.55-2.56%13,665
Dec 29, 20250.660.660.540.570.57-13.13%44,206
Dec 26, 20250.610.660.590.650.658.50%40,335
Dec 24, 20250.590.600.570.600.605.24%34,986
Dec 23, 20250.590.600.570.570.572.72%44,303
Dec 22, 20250.550.570.550.560.560.91%30,109
Dec 19, 20250.560.560.550.550.55-1.38%32,447
Dec 18, 20250.560.580.540.560.561.40%16,604
Dec 17, 20250.550.610.540.550.55-4.56%29,090
Dec 16, 20250.650.660.580.580.58-11.06%16,365
Dec 15, 20250.590.650.590.650.653.68%12,360
Dec 12, 20250.660.660.630.630.63-5.30%8,425
Dec 11, 20250.590.660.590.660.6611.86%45,300
Dec 10, 20250.590.590.580.590.590.10%8,702
Dec 9, 20250.590.590.570.590.593.59%6,931
Dec 8, 20250.570.600.550.570.57-2.74%48,730
Dec 5, 20250.620.620.570.590.59-11.32%23,757
Dec 4, 20250.660.660.570.660.66-24,041
Dec 3, 20250.640.660.620.660.664.38%17,408
Dec 2, 20250.600.630.600.630.636.22%1,823