Skip to main content
Nuvau Minerals Inc. (TSXV:NMC)
Canada flag Canada · Delayed Price · Currency is CAD
0.840
+0.010 (1.20%)
At close: Apr 28, 2026

Nuvau Minerals Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 28, 20260.840.850.810.840.841.20%83,200
Apr 27, 20260.810.890.800.830.835.06%189,885
Apr 24, 20260.810.810.790.790.79-12,100
Apr 23, 20260.820.820.790.790.79-3.66%21,801
Apr 22, 20260.850.850.820.820.82-1.20%38,700
Apr 21, 20260.820.890.820.830.832.47%259,780
Apr 20, 20260.790.860.790.810.813.85%178,169
Apr 17, 20260.780.800.780.780.78-2.50%39,632
Apr 16, 20260.800.820.790.800.801.27%30,000
Apr 15, 20260.790.790.790.790.795.33%2,265
Apr 14, 20260.720.790.720.750.75-13,650
Apr 13, 20260.790.790.710.750.752.74%18,289
Apr 10, 20260.740.840.730.730.73-6.41%28,998
Apr 9, 20260.750.800.730.780.78-4.88%25,150
Apr 8, 20260.760.830.760.820.8210.81%38,800
Apr 7, 20260.800.800.690.740.74-7.50%52,708
Apr 6, 20260.750.800.750.800.802.56%7,050
Apr 2, 20260.710.780.700.780.788.33%67,889
Apr 1, 20260.730.730.710.720.721.41%22,485
Mar 31, 20260.700.710.680.710.711.43%38,063
Mar 30, 20260.710.720.700.700.70-21,400
Mar 27, 20260.690.740.680.700.701.45%47,434
Mar 26, 20260.710.710.690.690.69-8.00%17,700
Mar 25, 20260.760.760.720.750.754.17%37,897
Mar 24, 20260.760.760.720.720.724.35%4,500
Mar 23, 20260.720.720.690.690.69-6.76%12,546
Mar 20, 20260.700.750.700.740.742.78%34,134
Mar 19, 20260.720.720.700.720.72-4.00%53,164
Mar 18, 20260.750.750.700.750.75-1.32%88,889
Mar 17, 20260.760.780.760.760.76-1.30%25,597
Mar 16, 20260.800.800.770.770.77-2.53%32,277
Mar 13, 20260.810.810.790.790.79-1.25%72,700
Mar 12, 20260.830.830.790.800.80-4.76%46,327
Mar 11, 20260.840.840.830.840.84-1.18%19,435
Mar 10, 20260.820.850.800.850.854.94%40,651
Mar 9, 20260.810.810.790.810.813.85%14,011
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