Skip to main content
Nevgold Corp. (TSXV:NAU)
Canada flag Canada · Delayed Price · Currency is CAD
2.250
-0.050 (-2.17%)
Apr 28, 2026, 3:59 PM EST

Nevgold Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 28, 20262.262.302.112.252.25-2.17%444,909
Apr 27, 20262.262.302.182.302.301.32%934,298
Apr 24, 20262.072.282.052.272.2710.73%1,598,636
Apr 23, 20262.072.121.992.052.05-2.38%731,527
Apr 22, 20262.042.112.042.102.105.00%139,557
Apr 21, 20262.172.191.992.002.00-7.41%523,598
Apr 20, 20262.042.182.002.162.162.86%1,132,581
Apr 17, 20262.092.201.962.102.100.48%1,508,792
Apr 16, 20262.052.201.982.092.091.95%1,371,051
Apr 15, 20262.102.122.042.052.05-2.84%316,504
Apr 14, 20262.152.252.062.112.113.43%1,802,432
Apr 13, 20261.752.081.752.042.0413.97%1,732,042
Apr 10, 20261.871.871.751.791.79-1.65%528,274
Apr 9, 20261.741.881.711.821.825.81%1,519,057
Apr 8, 20261.701.741.651.721.724.24%880,928
Apr 7, 20261.631.681.601.651.651.23%1,107,187
Apr 6, 20261.501.631.491.631.6313.19%935,204
Apr 2, 20261.421.461.351.441.442.13%470,828
Apr 1, 20261.341.441.341.411.416.82%470,190
Mar 31, 20261.251.361.251.321.325.60%381,203
Mar 30, 20261.301.301.251.251.255.04%519,715
Mar 27, 20261.121.201.121.191.193.48%1,335,119
Mar 26, 20261.191.211.151.151.15-4.96%299,300
Mar 25, 20261.251.261.191.211.211.68%211,726
Mar 24, 20261.201.211.111.191.193.48%477,412
Mar 23, 20261.101.201.091.151.154.55%620,396
Mar 20, 20261.111.131.021.101.10-1.79%791,109
Mar 19, 20261.081.140.951.121.12-5.08%1,197,065
Mar 18, 20261.251.251.091.181.18-7.81%330,599
Mar 17, 20261.241.351.241.281.284.07%383,403
Mar 16, 20261.211.261.201.231.232.50%675,430
Mar 13, 20261.221.221.151.201.20-1.64%341,001
Mar 12, 20261.281.281.191.221.22-202,347
Mar 11, 20261.251.251.201.221.221.67%126,614
Mar 10, 20261.271.271.201.201.20-3.23%715,820
Mar 9, 20261.191.271.171.241.24-0.80%2,182,020
Mar 6, 20261.251.251.161.251.25-684,163
Mar 5, 20261.301.301.181.251.25-4.58%327,320
Mar 4, 20261.321.331.261.311.310.77%2,424,367
Mar 3, 20261.311.311.271.301.30-5.80%754,131
Mar 2, 20261.301.421.301.381.386.15%706,628
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