Nevgold Corp. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-12-06	0.300	0.300	0.285	0.290	0.290	5,000
2023-12-05	0.300	0.300	0.285	0.295	0.295	23,000
2023-12-04	0.315	0.315	0.240	0.300	0.300	240,100
2023-12-01	0.325	0.325	0.305	0.310	0.310	23,500
2023-11-30	0.310	0.325	0.295	0.315	0.315	145,000
2023-11-29	0.300	0.300	0.300	0.300	0.300	28,000
2023-11-28	0.305	0.310	0.305	0.305	0.305	17,000
2023-11-27	0.320	0.320	0.320	0.320	0.320	2,000
2023-11-24	0.320	0.320	0.310	0.310	0.310	20,900
2023-11-23	0.310	0.315	0.310	0.315	0.315	1,000
2023-11-22	0.315	0.320	0.305	0.305	0.305	50,500
2023-11-21	0.310	0.315	0.305	0.315	0.315	17,000
2023-11-20	0.320	0.320	0.305	0.315	0.315	12,600
2023-11-17	0.315	0.320	0.315	0.320	0.320	4,400
2023-11-16	0.315	0.315	0.305	0.305	0.305	52,500
2023-11-15	0.305	0.320	0.305	0.320	0.320	72,200
2023-11-14	0.310	0.325	0.310	0.325	0.325	46,500
2023-11-13	0.310	0.320	0.310	0.315	0.315	29,500
2023-11-10	0.305	0.310	0.300	0.310	0.310	12,000
2023-11-09	0.315	0.315	0.295	0.295	0.295	57,000
2023-11-08	0.300	0.315	0.290	0.310	0.310	46,500
2023-11-07	0.300	0.300	0.295	0.295	0.295	7,000
2023-11-06	0.300	0.300	0.300	0.300	0.300	18,500
2023-11-03	0.290	0.310	0.280	0.310	0.310	59,600
2023-11-02	0.295	0.295	0.285	0.285	0.285	4,500
2023-11-01	0.325	0.325	0.280	0.290	0.290	81,000
2023-10-31	0.315	0.315	0.290	0.300	0.300	15,300
2023-10-30	0.330	0.330	0.310	0.320	0.320	27,000
2023-10-27	0.305	0.320	0.285	0.320	0.320	32,000
2023-10-26	0.320	0.320	0.280	0.300	0.300	103,500
2023-10-25	0.325	0.335	0.315	0.325	0.325	24,000
2023-10-24	0.330	0.330	0.320	0.320	0.320	19,000
2023-10-23	0.325	0.335	0.320	0.335	0.335	62,500
2023-10-20	0.320	0.325	0.315	0.320	0.320	12,500
2023-10-19	0.360	0.360	0.310	0.315	0.315	21,000
2023-10-18	0.330	0.380	0.305	0.360	0.360	84,300
2023-10-17	0.320	0.320	0.315	0.315	0.315	22,000
2023-10-16	0.290	0.320	0.280	0.320	0.320	80,500
2023-10-13	0.295	0.300	0.290	0.300	0.300	42,000
2023-10-12	0.285	0.290	0.285	0.290	0.290	6,000
2023-10-11	0.280	0.280	0.280	0.280	0.280	0
2023-10-10	0.285	0.290	0.280	0.280	0.280	52,000
2023-10-06	0.285	0.285	0.285	0.285	0.285	500
2023-10-05	0.285	0.285	0.285	0.285	0.285	2,000
2023-10-04	0.285	0.285	0.270	0.285	0.285	13,000
2023-10-03	0.290	0.290	0.275	0.280	0.280	10,500
2023-10-02	0.300	0.300	0.290	0.295	0.295	29,600
2023-09-29	0.275	0.295	0.275	0.295	0.295	81,000
2023-09-28	0.255	0.280	0.245	0.280	0.280	62,500
2023-09-27	0.255	0.255	0.255	0.255	0.255	1,100
2023-09-26	0.270	0.270	0.255	0.255	0.255	45,700
2023-09-25	0.265	0.270	0.250	0.250	0.250	50,000
2023-09-22	0.265	0.270	0.265	0.265	0.265	4,800
2023-09-21	0.280	0.280	0.260	0.270	0.270	21,500
2023-09-20	0.285	0.285	0.285	0.285	0.285	8,000
2023-09-19	0.290	0.290	0.280	0.280	0.280	2,500
2023-09-18	0.280	0.285	0.280	0.285	0.285	6,200
2023-09-15	0.290	0.290	0.285	0.285	0.285	57,000
2023-09-14	0.300	0.300	0.280	0.285	0.285	55,100
2023-09-13	0.320	0.320	0.250	0.295	0.295	331,500

← NewerPage 13 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.