Nevgold Corp. historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2024-05-30	0.440	0.440	0.430	0.440	0.440	12,500
2024-05-29	0.460	0.460	0.425	0.445	0.445	134,200
2024-05-28	0.460	0.460	0.450	0.455	0.455	25,100
2024-05-27	0.475	0.480	0.465	0.465	0.465	177,500
2024-05-24	0.465	0.475	0.465	0.475	0.475	239,000
2024-05-23	0.440	0.465	0.440	0.455	0.455	119,800
2024-05-22	0.465	0.465	0.430	0.455	0.455	95,900
2024-05-21	0.470	0.470	0.450	0.460	0.460	290,500
2024-05-17	0.425	0.470	0.425	0.460	0.460	171,000
2024-05-16	0.430	0.440	0.425	0.435	0.435	44,300
2024-05-15	0.435	0.450	0.430	0.435	0.435	35,300
2024-05-14	0.440	0.450	0.420	0.430	0.430	238,100
2024-05-13	0.430	0.435	0.425	0.435	0.435	66,600
2024-05-10	0.425	0.425	0.420	0.425	0.425	255,400
2024-05-09	0.435	0.435	0.415	0.420	0.420	48,000
2024-05-08	0.425	0.445	0.425	0.435	0.435	47,900
2024-05-07	0.435	0.435	0.410	0.420	0.420	110,000
2024-05-06	0.450	0.450	0.420	0.435	0.435	34,800
2024-05-03	0.430	0.445	0.420	0.445	0.445	96,900
2024-05-02	0.425	0.440	0.410	0.435	0.435	96,500
2024-05-01	0.425	0.425	0.390	0.420	0.420	140,500
2024-04-30	0.420	0.435	0.410	0.410	0.410	31,000
2024-04-29	0.440	0.455	0.430	0.430	0.430	117,700
2024-04-26	0.435	0.435	0.410	0.410	0.410	9,000
2024-04-25	0.445	0.460	0.420	0.420	0.420	29,500
2024-04-24	0.460	0.460	0.430	0.445	0.445	30,400
2024-04-23	0.470	0.470	0.460	0.465	0.465	33,000
2024-04-22	0.480	0.485	0.470	0.470	0.470	23,600
2024-04-19	0.490	0.490	0.465	0.475	0.475	102,100
2024-04-18	0.490	0.500	0.460	0.485	0.485	203,500
2024-04-17	0.465	0.465	0.440	0.460	0.460	59,100
2024-04-16	0.470	0.470	0.450	0.455	0.455	52,800
2024-04-15	0.470	0.470	0.455	0.460	0.460	35,900
2024-04-12	0.470	0.475	0.455	0.455	0.455	23,900
2024-04-11	0.470	0.470	0.440	0.465	0.465	71,500
2024-04-10	0.485	0.500	0.475	0.475	0.475	99,500
2024-04-09	0.475	0.495	0.460	0.480	0.480	255,600
2024-04-08	0.425	0.480	0.420	0.480	0.480	467,700
2024-04-05	0.440	0.440	0.410	0.425	0.425	134,600
2024-04-04	0.400	0.480	0.400	0.415	0.415	1,048,500
2024-04-03	0.395	0.395	0.385	0.385	0.385	57,000
2024-04-02	0.350	0.395	0.350	0.395	0.395	81,700
2024-04-01	0.330	0.350	0.325	0.350	0.350	146,100
2024-03-28	0.330	0.345	0.310	0.340	0.340	215,100
2024-03-27	0.315	0.335	0.315	0.330	0.330	110,600
2024-03-26	0.300	0.315	0.275	0.315	0.315	119,200
2024-03-25	0.310	0.310	0.300	0.300	0.300	42,100
2024-03-22	0.340	0.340	0.310	0.320	0.320	34,000
2024-03-21	0.300	0.340	0.300	0.340	0.340	81,400
2024-03-20	0.300	0.310	0.295	0.305	0.305	16,600
2024-03-19	0.300	0.300	0.300	0.300	0.300	10,500
2024-03-18	0.315	0.315	0.300	0.305	0.305	16,000
2024-03-15	0.310	0.320	0.310	0.310	0.310	18,100
2024-03-14	0.320	0.320	0.320	0.320	0.320	500
2024-03-13	0.335	0.335	0.315	0.325	0.325	14,500
2024-03-12	0.320	0.335	0.320	0.330	0.330	38,500
2024-03-11	0.315	0.315	0.310	0.310	0.310	16,800
2024-03-08	0.330	0.330	0.320	0.320	0.320	4,500
2024-03-07	0.320	0.330	0.315	0.325	0.325	27,000
2024-03-06	0.310	0.340	0.295	0.340	0.340	156,600

← NewerPage 11 of 21 · 1,255 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

No dividends on record.

Open, high, low and close are as traded (CAD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.