Nevgold Corp. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-03-05	0.315	0.315	0.315	0.315	0.315	500
2024-03-04	0.300	0.315	0.300	0.315	0.315	34,600
2024-03-01	0.305	0.305	0.305	0.305	0.305	8,000
2024-02-29	0.300	0.300	0.300	0.300	0.300	62,000
2024-02-28	0.305	0.305	0.305	0.305	0.305	15,100
2024-02-27	0.320	0.320	0.310	0.310	0.310	11,000
2024-02-26	0.330	0.330	0.315	0.315	0.315	11,000
2024-02-23	0.335	0.340	0.320	0.340	0.340	116,000
2024-02-22	0.305	0.335	0.305	0.335	0.335	122,500
2024-02-21	0.310	0.310	0.295	0.295	0.295	34,600
2024-02-20	0.320	0.320	0.310	0.310	0.310	36,400
2024-02-16	0.315	0.315	0.310	0.310	0.310	30,100
2024-02-15	0.325	0.325	0.320	0.320	0.320	1,000
2024-02-14	0.315	0.335	0.315	0.330	0.330	94,000
2024-02-13	0.315	0.315	0.310	0.310	0.310	8,500
2024-02-12	0.325	0.325	0.320	0.320	0.320	2,500
2024-02-09	0.325	0.335	0.320	0.330	0.330	25,000
2024-02-08	0.340	0.340	0.340	0.340	0.340	500
2024-02-07	0.340	0.350	0.320	0.350	0.350	63,000
2024-02-06	0.320	0.340	0.305	0.340	0.340	87,300
2024-02-05	0.340	0.340	0.320	0.330	0.330	7,700
2024-02-02	0.340	0.350	0.340	0.340	0.340	36,500
2024-02-01	0.320	0.340	0.320	0.330	0.330	20,800
2024-01-31	0.320	0.320	0.315	0.315	0.315	36,500
2024-01-30	0.320	0.325	0.320	0.325	0.325	8,000
2024-01-29	0.315	0.315	0.310	0.310	0.310	35,000
2024-01-26	0.320	0.320	0.320	0.320	0.320	0
2024-01-25	0.320	0.320	0.310	0.320	0.320	19,900
2024-01-24	0.320	0.325	0.320	0.325	0.325	30,000
2024-01-23	0.320	0.325	0.320	0.325	0.325	8,000
2024-01-22	0.330	0.330	0.330	0.330	0.330	0
2024-01-19	0.330	0.335	0.320	0.330	0.330	29,500
2024-01-18	0.330	0.330	0.320	0.320	0.320	25,500
2024-01-17	0.325	0.340	0.310	0.335	0.335	65,600
2024-01-16	0.325	0.325	0.320	0.320	0.320	14,800
2024-01-15	0.325	0.330	0.325	0.330	0.330	27,000
2024-01-12	0.330	0.340	0.315	0.325	0.325	65,500
2024-01-11	0.330	0.340	0.330	0.335	0.335	53,300
2024-01-10	0.320	0.325	0.320	0.325	0.325	15,600
2024-01-09	0.320	0.320	0.315	0.315	0.315	12,800
2024-01-08	0.330	0.330	0.310	0.320	0.320	56,000
2024-01-05	0.340	0.345	0.330	0.340	0.340	57,000
2024-01-04	0.345	0.350	0.330	0.340	0.340	57,400
2024-01-03	0.365	0.370	0.340	0.350	0.350	35,000
2024-01-02	0.375	0.380	0.340	0.340	0.340	71,000
2023-12-29	0.380	0.380	0.365	0.375	0.375	6,000
2023-12-28	0.380	0.380	0.370	0.375	0.375	22,500
2023-12-27	0.380	0.390	0.380	0.385	0.385	28,500
2023-12-22	0.370	0.370	0.360	0.370	0.370	71,500
2023-12-21	0.370	0.370	0.360	0.360	0.360	14,000
2023-12-20	0.340	0.400	0.330	0.360	0.360	210,700
2023-12-19	0.335	0.350	0.335	0.340	0.340	121,800
2023-12-18	0.325	0.330	0.320	0.330	0.330	23,500
2023-12-15	0.340	0.340	0.330	0.335	0.335	39,500
2023-12-14	0.290	0.335	0.290	0.330	0.330	103,100
2023-12-13	0.280	0.295	0.275	0.280	0.280	58,500
2023-12-12	0.285	0.285	0.280	0.280	0.280	14,500
2023-12-11	0.285	0.285	0.280	0.280	0.280	14,500
2023-12-08	0.290	0.290	0.290	0.290	0.290	7,500
2023-12-07	0.295	0.300	0.290	0.295	0.295	63,000

← NewerPage 12 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.