Skip to main content
NV Gold Corporation (TSXV:NVX)
Canada flag Canada · Delayed Price · Currency is CAD
0.320
+0.025 (8.47%)
Apr 27, 2026, 10:41 AM EST

NV Gold Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 27, 20260.290.320.290.320.328.47%15,000
Apr 24, 20260.310.310.300.300.30-7.81%2,500
Apr 23, 20260.320.320.320.320.323.23%8,500
Apr 22, 20260.320.320.310.310.31-1.59%7,000
Apr 20, 20260.310.320.290.320.325.00%22,710
Apr 16, 20260.300.300.300.300.307.14%17,300
Apr 15, 20260.280.280.280.280.28-3.45%2,700
Apr 14, 20260.320.320.290.290.29-3.33%16,710
Apr 13, 20260.320.320.300.300.303.45%2,500
Apr 10, 20260.290.290.290.290.297.41%22,500
Apr 8, 20260.270.270.270.270.2722.73%42,000
Mar 20, 20260.220.220.220.220.227.32%3,001
Mar 19, 20260.220.230.210.210.21-10.87%55,500
Mar 18, 20260.240.240.230.230.23-6.12%7,500
Mar 13, 20260.250.250.250.250.25-2.00%3,500
Mar 12, 20260.280.280.250.250.25-10.71%4,067
Mar 2, 20260.330.330.280.280.2814.29%2,150
Feb 27, 20260.260.260.250.250.258.89%24,701
Feb 25, 20260.230.230.230.230.23-2.17%1,765
Feb 13, 20260.270.270.230.230.23-14.81%6,000
Feb 12, 20260.270.270.270.270.273.85%550
Feb 11, 20260.250.260.250.260.26-6.31%4,900
Feb 10, 20260.230.280.230.280.282.78%1,870
Feb 9, 20260.310.310.270.270.27-1.82%11,000
Feb 6, 20260.290.290.250.280.28-8.33%8,500
Feb 5, 20260.300.300.300.300.30-3,850
Feb 4, 20260.310.310.300.300.30-11.76%6,611
Feb 3, 20260.340.340.340.340.341.49%2,629
Feb 2, 20260.340.340.340.340.3415.52%3,348
Jan 30, 20260.300.300.290.290.29-14.71%27,839
Jan 29, 20260.280.340.280.340.3421.43%52,815
Jan 28, 20260.240.280.240.280.2816.67%61,445
Jan 26, 20260.230.250.230.240.2411.63%17,976
Jan 23, 20260.220.220.220.220.222.38%500
Jan 22, 20260.230.230.210.210.21-6.67%20,506
Jan 21, 20260.210.230.210.230.2315.38%22,500
Jan 20, 20260.210.210.200.200.20-4,700
Jan 19, 20260.200.200.200.200.20-2.50%9,500
Jan 15, 20260.210.210.200.200.20-2.44%22,011
Jan 14, 20260.210.210.200.210.21-2.38%13,500
Jan 13, 20260.200.210.200.210.21-4.55%4,000
Jan 12, 20260.240.240.220.220.222.33%2,000
Jan 9, 20260.230.240.210.220.22-2.27%111,500
Jan 8, 20260.210.230.210.220.224.76%19,950
Jan 7, 20260.210.210.210.210.21-29,500
Jan 6, 20260.200.210.200.210.215.00%26,251
Jan 2, 20260.200.200.200.200.20-8,000
Dec 31, 20250.200.200.200.200.20-2.44%2,025
Dec 30, 20250.190.210.190.210.217.89%55,623
Dec 29, 20250.190.190.190.190.19-10,907
Dec 24, 20250.190.190.190.190.198.57%4,500
Dec 23, 20250.190.190.180.180.18-12.50%40,270
Dec 22, 20250.180.200.180.200.202.56%69,512
Dec 19, 20250.190.200.180.200.202.63%62,876
Dec 18, 20250.200.200.190.190.19-10,000
Dec 17, 20250.190.190.190.190.19-2.56%5,300
Dec 16, 20250.200.200.200.200.20-7.14%11,500
Dec 15, 20250.200.210.200.210.215.00%6,608
Dec 12, 20250.200.210.200.200.20-2.44%43,000
Dec 8, 20250.200.210.200.210.212.50%12,049
Dec 5, 20250.200.200.200.200.202.56%11,350
Dec 3, 20250.200.200.200.200.205.41%38,500
Dec 2, 20250.190.190.190.190.19-5.13%5,020
Dec 1, 20250.180.200.180.200.2014.71%4,000
Nov 26, 20250.180.180.170.170.17-28,600
Nov 25, 20250.170.170.170.170.17-502
Nov 24, 20250.180.180.170.170.17-15.00%18,500
Nov 21, 20250.200.200.200.200.2011.11%5,000
Nov 20, 20250.190.190.180.180.18-14.29%9,500
Nov 19, 20250.180.210.180.210.217.69%5,200
Nov 17, 20250.220.220.200.200.20-7.14%4,500
Nov 14, 20250.220.220.210.210.2110.53%12,012
Nov 11, 20250.190.190.190.190.19-1,000
Nov 10, 20250.190.190.190.190.195.56%19,700
Nov 4, 20250.180.190.180.180.182.86%3,000
Nov 3, 20250.230.230.180.180.18-10.26%54,300
Oct 30, 20250.210.210.200.200.20-7.14%1,500
Oct 29, 20250.210.210.210.210.215.00%7,149