Nevgold Corp. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-09-13	0.320	0.320	0.250	0.295	0.295	331,500
2023-09-12	0.320	0.325	0.300	0.325	0.325	9,500
2023-09-11	0.300	0.335	0.285	0.335	0.335	152,200
2023-09-08	0.330	0.330	0.300	0.320	0.320	15,600
2023-09-07	0.330	0.330	0.305	0.315	0.315	27,700
2023-09-06	0.330	0.330	0.310	0.325	0.325	17,000
2023-09-05	0.335	0.335	0.320	0.330	0.330	21,000
2023-09-01	0.315	0.335	0.315	0.335	0.335	116,000
2023-08-31	0.325	0.335	0.320	0.330	0.330	70,800
2023-08-30	0.325	0.330	0.315	0.320	0.320	33,500
2023-08-29	0.325	0.335	0.320	0.335	0.335	38,500
2023-08-28	0.340	0.340	0.330	0.330	0.330	23,500
2023-08-25	0.340	0.340	0.330	0.330	0.330	11,500
2023-08-24	0.350	0.350	0.330	0.340	0.340	16,100
2023-08-23	0.350	0.355	0.335	0.345	0.345	87,800
2023-08-22	0.375	0.375	0.350	0.360	0.360	121,000
2023-08-21	0.370	0.370	0.345	0.345	0.345	176,400
2023-08-18	0.365	0.395	0.360	0.365	0.365	206,100
2023-08-17	0.365	0.370	0.360	0.360	0.360	61,000
2023-08-16	0.375	0.375	0.370	0.370	0.370	6,500
2023-08-15	0.375	0.375	0.370	0.375	0.375	10,500
2023-08-14	0.365	0.385	0.365	0.380	0.380	15,900
2023-08-11	0.365	0.390	0.365	0.390	0.390	65,100
2023-08-10	0.360	0.375	0.360	0.375	0.375	69,000
2023-08-09	0.365	0.365	0.360	0.360	0.360	13,000
2023-08-08	0.370	0.370	0.350	0.360	0.360	10,800
2023-08-04	0.360	0.365	0.360	0.365	0.365	26,000
2023-08-03	0.365	0.370	0.365	0.365	0.365	35,500
2023-08-02	0.365	0.365	0.360	0.365	0.365	6,500
2023-08-01	0.365	0.370	0.355	0.365	0.365	39,500
2023-07-31	0.375	0.375	0.355	0.365	0.365	27,500
2023-07-28	0.365	0.370	0.355	0.370	0.370	56,800
2023-07-27	0.375	0.375	0.355	0.360	0.360	77,000
2023-07-26	0.385	0.385	0.370	0.380	0.380	22,000
2023-07-25	0.380	0.400	0.380	0.395	0.395	75,000
2023-07-24	0.385	0.385	0.375	0.385	0.385	15,500
2023-07-21	0.370	0.400	0.365	0.390	0.390	43,400
2023-07-20	0.365	0.380	0.360	0.360	0.360	25,600
2023-07-19	0.370	0.370	0.360	0.360	0.360	16,100
2023-07-18	0.370	0.380	0.365	0.375	0.375	53,200
2023-07-17	0.385	0.385	0.375	0.375	0.375	17,000
2023-07-14	0.385	0.390	0.380	0.390	0.390	9,500
2023-07-13	0.385	0.385	0.360	0.380	0.380	77,600
2023-07-12	0.390	0.390	0.380	0.380	0.380	10,200
2023-07-11	0.390	0.390	0.355	0.355	0.355	119,300
2023-07-10	0.390	0.390	0.385	0.385	0.385	10,000
2023-07-07	0.390	0.395	0.390	0.390	0.390	70,500
2023-07-06	0.400	0.405	0.390	0.390	0.390	24,000
2023-07-05	0.380	0.415	0.380	0.400	0.400	135,500
2023-07-04	0.395	0.395	0.370	0.380	0.380	36,700
2023-06-30	0.388	0.400	0.385	0.390	0.390	42,000
2023-06-29	0.390	0.400	0.385	0.400	0.400	22,500
2023-06-28	0.400	0.400	0.390	0.390	0.390	23,700
2023-06-27	0.400	0.400	0.395	0.400	0.400	4,100
2023-06-26	0.400	0.400	0.390	0.400	0.400	32,000
2023-06-23	0.400	0.400	0.375	0.400	0.400	63,000
2023-06-22	0.400	0.420	0.385	0.395	0.395	223,000
2023-06-21	0.365	0.400	0.365	0.380	0.380	57,900
2023-06-20	0.365	0.365	0.360	0.360	0.360	4,400
2023-06-19	0.375	0.375	0.360	0.370	0.370	32,100

← NewerPage 14 of 21 · 1,256 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.