Skip to main content
Nevgold Corp. (TSXV:NAU)
Canada flag Canada · Delayed Price · Currency is CAD
1.300
-0.050 (-3.70%)
At close: Feb 27, 2026

Nevgold Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Feb 27, 20261.371.371.301.301.30-3.70%123,815
Feb 26, 20261.351.361.321.351.35-0.74%76,222
Feb 25, 20261.341.361.281.361.364.62%3,172,423
Feb 24, 20261.221.351.191.301.301.56%600,780
Feb 23, 20261.151.281.151.281.287.56%601,843
Feb 20, 20261.141.191.131.191.194.39%497,178
Feb 19, 20261.171.181.121.141.14-0.87%804,383
Feb 18, 20261.101.191.101.151.158.49%3,112,586
Feb 17, 20261.111.110.991.061.06-2.75%266,867
Feb 13, 20261.101.101.041.091.092.83%554,683
Feb 12, 20261.151.151.041.061.06-7.02%404,091
Feb 11, 20261.181.191.131.141.14-5.79%1,231,513
Feb 10, 20261.171.221.171.211.216.14%2,986,959
Feb 9, 20261.091.171.081.141.148.57%631,108
Feb 6, 20260.981.080.981.051.055.00%2,708,569
Feb 5, 20261.051.060.961.001.00-1.96%529,810
Feb 4, 20261.101.121.021.021.02-7.27%2,380,904
Feb 3, 20261.041.101.041.101.1011.11%1,200,859
Feb 2, 20261.051.070.990.990.99-2.94%2,291,818
Jan 30, 20261.031.090.971.021.02-7.27%553,184
Jan 29, 20261.221.221.071.101.10-6.78%1,553,436
Jan 28, 20261.231.241.181.181.18-4.07%233,485
Jan 27, 20261.251.311.131.231.231.65%1,382,190
Jan 26, 20261.331.351.211.211.21-6.20%2,998,822
Jan 23, 20261.261.321.261.291.293.20%883,997
Jan 22, 20261.181.281.161.251.258.70%2,082,563
Jan 21, 20261.191.191.121.151.15-0.86%523,682
Jan 20, 20261.121.231.121.161.161.31%1,994,313
Jan 19, 20261.121.151.101.151.154.09%1,198,695
Jan 16, 20261.161.161.061.101.10-5.58%602,532
Jan 15, 20261.151.191.151.171.171.30%3,258,497
Jan 14, 20261.151.151.131.151.15-1,069,747
Jan 13, 20261.151.161.131.151.15-781,427
Jan 12, 20261.181.221.131.151.15-2.54%1,043,896
Jan 9, 20261.131.201.091.181.184.42%1,891,340
Jan 8, 20261.121.131.051.131.130.89%3,084,440
Jan 7, 20261.051.141.031.121.123.70%811,170
Jan 6, 20261.001.081.001.081.089.09%1,490,798
Jan 5, 20260.951.000.920.990.996.45%693,888
Jan 2, 20260.920.950.900.930.938.14%280,669
Dec 31, 20250.920.920.860.860.86-4.44%85,505
Dec 30, 20250.970.980.880.900.90-9.09%291,853
Dec 29, 20251.061.120.940.990.99-4.81%186,294
Dec 24, 20250.911.050.911.041.0414.29%258,802
Dec 23, 20250.950.980.910.910.91-3.19%317,017
Dec 22, 20250.930.970.850.940.943.30%1,542,566
Dec 19, 20250.900.930.890.910.913.41%242,888
Dec 18, 20250.830.900.810.880.888.64%874,426
Dec 17, 20250.760.810.760.810.813.85%276,000
Dec 16, 20250.800.800.770.780.78-1.27%358,557
Dec 15, 20250.810.820.780.790.79-5.95%606,526
Dec 12, 20250.810.840.780.840.843.70%1,218,005
Dec 11, 20250.840.840.790.810.81-2.41%142,175
Dec 10, 20250.770.830.750.830.839.21%404,031
Dec 9, 20250.720.760.720.760.762.70%33,577
Dec 8, 20250.780.780.740.740.74-5.13%150,924
Dec 5, 20250.800.800.760.780.78-2.50%154,693
Dec 4, 20250.820.820.780.800.80-3.61%153,988
Dec 3, 20250.850.850.800.830.83-240,000
Dec 2, 20250.880.880.830.830.83-638,059
Dec 1, 20250.850.850.820.830.83-2.35%1,480,944
Nov 28, 20250.820.880.820.850.856.25%3,369,102
Nov 27, 20250.820.820.780.800.80-3.61%215,630
Nov 26, 20250.810.840.780.830.833.75%3,144,223
Nov 25, 20250.750.820.750.800.806.67%1,947,616
Nov 24, 20250.750.770.730.750.751.35%304,410
Nov 21, 20250.750.750.660.740.74-178,805
Nov 20, 20250.750.780.710.740.74-623,031
Nov 19, 20250.680.750.670.740.7412.12%119,228
Nov 18, 20250.650.690.620.660.661.54%231,203
Nov 17, 20250.700.740.650.650.65-2.99%204,638
Nov 14, 20250.700.710.650.670.67-7.59%181,054
Nov 13, 20250.750.790.720.730.73-8.23%425,708
Nov 12, 20250.670.790.670.790.7912.86%397,244
Nov 11, 20250.750.770.690.700.70-6.67%304,671
Nov 10, 20250.730.770.720.750.755.63%555,857
Nov 7, 20250.650.710.650.710.719.23%236,664
Nov 6, 20250.680.700.650.650.65-7.14%57,795
Nov 5, 20250.700.700.680.700.706.06%357,485
Nov 4, 20250.690.690.620.660.66-1.49%310,330
Nov 3, 20250.700.730.660.670.67-4.29%317,152
Oct 31, 20250.700.710.680.700.706.06%125,750
Oct 30, 20250.730.730.660.660.66-7.04%221,194
Oct 29, 20250.650.730.640.710.7110.94%552,993
Oct 28, 20250.560.650.560.640.648.47%1,526,153
Oct 27, 20250.600.630.560.590.59-371,001
Oct 24, 20250.590.620.590.590.59-282,791
Oct 23, 20250.620.650.570.590.59-3.28%1,135,152
Oct 22, 20250.600.620.550.610.611.67%493,657
Oct 21, 20250.600.650.530.600.60-9.09%452,175
Oct 20, 20250.650.690.650.660.66-2.94%2,635,298
Oct 17, 20250.650.680.570.680.684.62%1,349,006
Oct 16, 20250.620.710.600.650.6510.17%1,458,227
Oct 15, 20250.580.630.520.590.59-1,094,036
Oct 14, 20250.470.600.470.590.5929.67%1,398,643
Oct 10, 20250.410.460.400.460.468.33%630,580
Oct 9, 20250.430.430.420.420.42-919,950
Oct 8, 20250.410.440.400.420.425.00%1,333,830
Oct 7, 20250.370.400.370.400.408.11%563,505
Oct 6, 20250.360.380.350.370.372.78%212,397