Skip to main content
Nevgold Corp. (TSXV:NAU)
Canada flag Canada · Delayed Price · Currency is CAD
0.780
-0.020 (-2.50%)
Dec 5, 2025, 3:55 PM EST

Nevgold Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
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
Oct 3, 20250.330.360.330.360.3610.77%216,659
Oct 2, 20250.330.330.320.330.33-1.52%96,600
Oct 1, 20250.340.340.320.330.33-4.35%117,218
Sep 30, 20250.360.360.340.350.35-145,598
Sep 29, 20250.360.360.350.350.35-4.17%119,387
Sep 26, 20250.360.380.360.360.361.41%71,388
Sep 25, 20250.370.370.350.360.36-1.39%168,251
Sep 24, 20250.370.380.350.360.36-107,850
Sep 23, 20250.410.410.360.360.36-8.86%254,050
Sep 22, 20250.370.400.350.400.405.33%229,790
Sep 19, 20250.320.380.320.380.3817.19%564,533
Sep 18, 20250.320.330.310.320.3210.34%264,010
Sep 17, 20250.280.290.270.290.293.57%256,284
Sep 16, 20250.290.300.280.280.28-3.45%547,010
Sep 15, 20250.330.330.290.290.29-9.38%196,800
Sep 12, 20250.310.320.310.320.326.67%81,007
Sep 11, 20250.310.310.300.300.30-85,446
Sep 10, 20250.290.300.290.300.305.26%62,500
Sep 9, 20250.310.320.290.290.29-8.06%262,315
Sep 8, 20250.310.320.310.310.31-93,511
Sep 5, 20250.320.320.310.310.31-3.13%91,650
Sep 4, 20250.310.320.310.320.324.92%40,944
Sep 3, 20250.310.310.300.310.31-3.17%94,000
Sep 2, 20250.320.320.300.320.323.28%198,161
Aug 29, 20250.300.310.290.310.311.67%149,988
Aug 28, 20250.300.310.300.300.30-249,283
Aug 27, 20250.260.320.260.300.3013.21%488,650
Aug 26, 20250.270.270.270.270.27-1,500
Aug 25, 20250.270.270.270.270.27-117,550
Aug 22, 20250.260.270.260.270.271.92%25,751
Aug 21, 20250.270.270.260.260.26-3.70%24,454
Aug 20, 20250.270.270.250.270.273.85%340,513
Aug 19, 20250.260.270.260.260.26-44,000
Aug 18, 20250.280.280.260.260.261.96%36,051
Aug 15, 20250.250.260.240.260.262.00%119,500
Aug 14, 20250.270.270.240.250.25-3.85%71,356
Aug 13, 20250.280.280.260.260.26-5.45%569,505
Aug 12, 20250.290.290.270.280.28-75,196
Aug 11, 20250.290.290.270.280.28-5.17%164,574
Aug 8, 20250.290.290.280.290.291.75%169,690
Aug 7, 20250.310.310.290.290.29-3.39%53,100
Aug 6, 20250.290.300.290.300.303.51%111,968
Aug 5, 20250.290.290.280.290.29-1.72%51,089
Aug 1, 20250.300.310.290.290.29-4.92%195,344
Jul 31, 20250.320.320.300.310.31-3.17%297,090
Jul 30, 20250.330.330.320.320.32-5.97%85,463
Jul 29, 20250.350.350.330.340.34-4.29%457,500
Jul 28, 20250.380.380.350.350.35-5.41%727,500
Jul 25, 20250.360.380.350.370.371.37%159,039
Jul 24, 20250.390.390.370.370.37-5.19%554,375
Jul 23, 20250.370.390.360.390.394.05%686,610
Jul 22, 20250.350.370.330.370.3710.45%312,032
Jul 21, 20250.330.340.330.340.341.52%26,959
Jul 18, 20250.320.350.320.330.33-2.94%94,225
Jul 17, 20250.320.340.310.340.346.25%74,490
Jul 16, 20250.300.330.300.320.324.92%315,700