Skip to main content
Nuvau Minerals Inc. (TSXV:NMC)
Canada flag Canada · Delayed Price · Currency is CAD
0.800
0.00 (0.00%)
Dec 5, 2025, 11:06 AM EST

Nuvau Minerals Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
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
Oct 10, 20250.780.780.730.730.73-7.59%79,429
Oct 9, 20250.780.790.740.790.791.28%50,200
Oct 8, 20250.770.800.760.780.781.30%90,200
Oct 7, 20250.780.780.770.770.77-1.28%86,083
Oct 6, 20250.770.780.760.780.78-30,539
Oct 3, 20250.780.790.780.780.781.30%33,000
Oct 2, 20250.750.770.750.770.772.67%35,000
Oct 1, 20250.770.780.750.750.75-1.32%10,215
Sep 30, 20250.760.790.740.760.761.33%100,201
Sep 29, 20250.790.800.750.750.75-1.32%56,811
Sep 26, 20250.740.770.740.760.762.70%30,101
Sep 25, 20250.780.840.740.740.74-1.33%141,247
Sep 24, 20250.760.770.750.750.75-2.60%65,500
Sep 23, 20250.790.800.770.770.77-2.53%55,219
Sep 22, 20250.790.790.770.790.792.60%33,900
Sep 19, 20250.780.790.770.770.771.32%82,472
Sep 18, 20250.750.760.750.760.762.70%13,000
Sep 17, 20250.770.770.720.740.745.71%48,306
Sep 16, 20250.740.740.700.700.70-2.78%43,608
Sep 15, 20250.750.760.700.720.72-4.00%69,065
Sep 12, 20250.780.780.750.750.751.35%14,700
Sep 11, 20250.760.760.740.740.74-2.63%24,503
Sep 10, 20250.800.800.760.760.76-3.80%10,500
Sep 9, 20250.780.790.700.790.79-1.25%223,700
Sep 8, 20250.810.810.780.800.80-1.23%54,710
Sep 5, 20250.820.820.790.810.811.25%85,206
Sep 4, 20250.830.830.790.800.80-1.23%142,630
Sep 3, 20250.820.850.790.810.81-5.81%228,610
Sep 2, 20250.820.860.820.860.868.86%59,176
Aug 29, 20250.780.800.770.790.792.60%14,000
Aug 28, 20250.790.800.770.770.77-1.28%42,418
Aug 27, 20250.790.800.780.780.78-1.27%17,032
Aug 26, 20250.790.800.730.790.795.33%48,520
Aug 25, 20250.800.800.750.750.75-6.25%11,550
Aug 22, 20250.800.800.790.800.801.27%17,850
Aug 21, 20250.880.880.760.790.79-10.23%63,465
Aug 20, 20250.890.930.830.880.88-1.12%21,376
Aug 19, 20250.870.960.870.890.894.71%336,233
Aug 18, 20250.950.960.840.850.85-59,079
Aug 15, 20250.780.850.760.850.8511.84%61,925
Aug 14, 20250.760.760.760.760.76-5,894
Aug 13, 20250.760.780.740.760.764.11%89,016
Aug 12, 20250.770.780.730.730.73-1.35%47,505
Aug 11, 20250.710.790.710.740.744.23%93,889
Aug 8, 20250.680.710.680.710.711.43%51,502
Aug 7, 20250.700.700.700.700.701.45%1,005
Aug 6, 20250.700.700.690.690.691.47%1,505
Aug 5, 20250.750.750.680.680.68-5.56%86,700
Aug 1, 20250.740.740.700.720.724.35%39,500
Jul 31, 20250.730.740.690.690.69-6.76%30,069
Jul 30, 20250.740.740.710.740.74-28,850
Jul 29, 20250.740.740.730.740.74-3.90%16,000
Jul 28, 20250.730.780.730.770.774.05%73,405
Jul 25, 20250.730.750.700.740.74-126,305
Jul 24, 20250.770.770.730.740.74-2.63%74,905
Jul 23, 20250.670.800.650.760.7618.75%271,851
Jul 22, 20250.550.640.530.640.6425.49%533,605
Jul 21, 20250.440.530.440.510.5115.91%296,219
Jul 18, 20250.440.440.430.440.4411.39%209,630
Jul 17, 20250.390.400.390.400.401.28%724,700
Jul 16, 20250.390.390.390.390.39-75,005
Jul 15, 20250.390.390.390.390.39-2,697