Skip to main content
Nuvau Minerals Inc. (TSXV:NMC)
Canada flag Canada · Delayed Price · Currency is CAD
0.810
+0.030 (3.85%)
Mar 9, 2026, 2:49 PM EST

Nuvau Minerals Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 6, 20260.790.840.780.780.781.30%85,346
Mar 5, 20260.830.830.760.770.77-3.75%96,591
Mar 4, 20260.840.860.790.800.80-4.76%377,998
Mar 3, 20260.830.860.830.840.84-1.18%55,681
Mar 2, 20260.880.880.830.850.85-2.30%121,228
Feb 27, 20260.860.880.840.870.87-1.14%69,988
Feb 26, 20260.850.880.850.880.88-28,100
Feb 25, 20260.870.880.850.880.883.53%44,000
Feb 24, 20260.830.900.830.850.852.41%128,386
Feb 23, 20260.890.890.830.830.83-2.35%122,868
Feb 20, 20260.840.870.840.850.851.19%114,010
Feb 19, 20260.820.840.810.840.842.44%51,347
Feb 18, 20260.840.840.820.820.82-1.20%5,172
Feb 17, 20260.850.850.830.830.83-2.35%21,219
Feb 13, 20260.860.910.840.850.85-65,892
Feb 12, 20260.830.860.830.850.85-2.30%33,420
Feb 11, 20260.850.900.850.870.872.35%190,615
Feb 10, 20260.870.870.820.850.85-3.41%43,364
Feb 9, 20260.850.880.840.880.887.32%39,000
Feb 6, 20260.870.870.810.820.82-5.75%210,451
Feb 5, 20260.890.890.840.870.871.16%20,300
Feb 4, 20260.890.930.820.860.86-1.15%208,100
Feb 3, 20260.860.880.850.870.873.57%121,833
Feb 2, 20260.890.900.830.840.84-4.55%275,969
Jan 30, 20260.890.940.870.880.88-9.28%159,000
Jan 29, 20261.051.080.950.970.97-6.73%272,580
Jan 28, 20261.001.040.991.041.044.00%351,741
Jan 27, 20260.971.000.931.001.003.09%211,235
Jan 26, 20260.901.050.890.970.977.78%382,992
Jan 23, 20260.910.940.900.900.90-2.17%130,819
Jan 22, 20260.920.930.910.920.921.10%126,100
Jan 21, 20260.940.950.910.910.91-2.15%189,889
Jan 20, 20260.930.940.920.930.931.09%68,000
Jan 19, 20260.920.940.910.920.92-2.13%41,539
Jan 16, 20260.930.940.890.940.94-71,437
Jan 15, 20260.940.940.930.940.942.17%78,509
Jan 14, 20260.950.960.910.920.921.10%145,800
Jan 13, 20260.920.920.870.910.91-1.09%138,037
Jan 12, 20260.930.970.920.920.921.10%197,383
Jan 9, 20260.900.920.850.910.911.11%476,300
Jan 8, 20260.860.950.850.900.907.14%475,970
Jan 7, 20260.870.870.840.840.84-6.67%14,151
Jan 6, 20261.051.050.880.900.9012.50%102,096
Jan 5, 20260.780.820.750.800.806.67%26,761
Jan 2, 20260.770.780.740.750.75-3.85%38,400
Dec 31, 20250.780.780.770.780.78-8,501
Dec 30, 20250.760.780.750.780.784.00%84,300
Dec 29, 20250.760.780.750.750.75-3.85%29,268
Dec 24, 20250.780.780.780.780.78-40,020
Dec 23, 20250.740.780.730.780.785.41%42,611
Dec 22, 20250.770.770.730.740.74-3.90%61,552
Dec 19, 20250.760.770.730.770.77-100,455
Dec 18, 20250.800.800.750.770.77-4.94%114,126
Dec 17, 20250.760.810.750.810.818.00%101,922
Dec 16, 20250.700.750.700.750.757.14%75,742
Dec 15, 20250.710.740.690.700.70-1.41%204,778
Dec 12, 20250.720.720.690.710.71-2.74%140,907
Dec 11, 20250.740.760.720.730.73-2.67%48,281
Dec 10, 20250.740.750.720.750.751.35%42,404
Dec 9, 20250.790.790.740.740.74-6.33%53,278
Dec 8, 20250.810.810.770.790.79-3.66%56,394
Dec 5, 20250.810.820.790.820.822.50%57,000
Dec 4, 20250.830.830.790.800.80-3.61%123,338
Dec 3, 20250.840.840.810.830.83-1.19%113,691
Dec 2, 20250.880.880.830.840.84-4.55%157,895
Dec 1, 20250.990.990.820.880.881.15%168,556
Nov 28, 20250.820.870.770.870.876.10%98,032
Nov 27, 20250.800.820.800.820.822.50%15,000
Nov 26, 20250.750.840.750.800.805.26%108,000
Nov 25, 20250.750.760.730.760.761.33%58,977
Nov 24, 20250.800.800.730.750.75-1.32%86,988
Nov 21, 20250.700.760.690.760.7610.14%173,374
Nov 20, 20250.680.710.680.690.692.99%176,000
Nov 19, 20250.670.680.670.670.67-168,989
Nov 18, 20250.660.670.660.670.67-21,108
Nov 17, 20250.700.700.670.670.67-4.29%123,226
Nov 14, 20250.650.760.650.700.707.69%234,692
Nov 13, 20250.670.670.640.650.65-2.99%260,868
Nov 12, 20250.660.670.640.670.679.84%444,193
Nov 11, 20250.610.610.570.610.61-49,500
Nov 10, 20250.620.620.610.610.61-3.17%97,000
Nov 7, 20250.640.640.620.630.63-1.56%30,500
Nov 6, 20250.640.640.640.640.64-15,200
Nov 5, 20250.670.670.640.640.64-4.48%22,616
Nov 4, 20250.700.700.660.670.67-4.29%188,900
Nov 3, 20250.690.700.680.700.701.45%95,515
Oct 31, 20250.660.710.660.690.6911.29%275,700
Oct 30, 20250.640.640.620.620.62-4.62%20,600
Oct 29, 20250.700.700.650.650.65-2.99%14,500
Oct 28, 20250.670.670.670.670.676.35%2,200
Oct 27, 20250.630.630.620.630.63-18,390
Oct 24, 20250.660.660.630.630.63-3.08%5,509
Oct 23, 20250.670.670.650.650.65-2.99%9,611
Oct 22, 20250.700.700.670.670.67-4.29%10,750
Oct 21, 20250.740.740.680.700.70-28,634
Oct 20, 20250.690.720.690.700.704.48%88,059
Oct 17, 20250.700.700.650.670.67-4.29%48,800
Oct 16, 20250.700.770.690.700.70-4.11%307,142
Oct 15, 20250.730.750.700.730.73-101,771
Oct 14, 20250.750.750.730.730.73-38,321