Nevgold Corp. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-06-16	0.355	0.375	0.355	0.375	0.375	163,000
2023-06-15	0.360	0.365	0.355	0.360	0.360	131,500
2023-06-14	0.370	0.370	0.365	0.365	0.365	96,200
2023-06-13	0.375	0.375	0.360	0.365	0.365	71,900
2023-06-12	0.375	0.375	0.360	0.365	0.365	30,400
2023-06-09	0.375	0.375	0.365	0.370	0.370	7,700
2023-06-08	0.375	0.375	0.360	0.370	0.370	13,500
2023-06-07	0.350	0.390	0.350	0.370	0.370	87,200
2023-06-06	0.345	0.350	0.340	0.350	0.350	10,000
2023-06-05	0.360	0.360	0.350	0.350	0.350	26,800
2023-06-02	0.345	0.360	0.345	0.350	0.350	40,500
2023-06-01	0.345	0.360	0.335	0.345	0.345	40,500
2023-05-31	0.365	0.365	0.340	0.355	0.355	46,800
2023-05-30	0.360	0.360	0.345	0.355	0.355	45,500
2023-05-29	0.350	0.355	0.350	0.350	0.350	3,600
2023-05-26	0.360	0.360	0.350	0.355	0.355	65,200
2023-05-25	0.360	0.360	0.350	0.355	0.355	30,500
2023-05-24	0.360	0.360	0.355	0.355	0.355	44,000
2023-05-23	0.355	0.370	0.350	0.355	0.355	42,600
2023-05-19	0.365	0.365	0.360	0.360	0.360	16,100
2023-05-18	0.370	0.370	0.360	0.360	0.360	7,800
2023-05-17	0.375	0.375	0.355	0.360	0.360	36,500
2023-05-16	0.365	0.365	0.355	0.360	0.360	40,100
2023-05-15	0.375	0.375	0.355	0.355	0.355	102,700
2023-05-12	0.385	0.385	0.360	0.370	0.370	84,800
2023-05-11	0.375	0.385	0.370	0.380	0.380	157,600
2023-05-10	0.380	0.380	0.365	0.370	0.370	105,000
2023-05-09	0.375	0.380	0.375	0.380	0.380	97,400
2023-05-08	0.390	0.390	0.370	0.375	0.375	89,600
2023-05-05	0.380	0.390	0.370	0.375	0.375	124,100
2023-05-04	0.380	0.390	0.360	0.390	0.390	147,600
2023-05-03	0.365	0.370	0.355	0.360	0.360	26,100
2023-05-02	0.370	0.380	0.355	0.355	0.355	111,100
2023-05-01	0.400	0.400	0.380	0.380	0.380	147,300
2023-04-28	0.415	0.415	0.400	0.410	0.410	44,500
2023-04-27	0.410	0.415	0.400	0.410	0.410	297,900
2023-04-26	0.420	0.420	0.405	0.415	0.415	135,500
2023-04-25	0.420	0.430	0.420	0.420	0.420	72,400
2023-04-24	0.440	0.450	0.425	0.425	0.425	39,100
2023-04-21	0.435	0.435	0.435	0.435	0.435	40,300
2023-04-20	0.460	0.460	0.420	0.440	0.440	256,200
2023-04-19	0.465	0.465	0.450	0.450	0.450	228,100
2023-04-18	0.470	0.475	0.460	0.475	0.475	77,200
2023-04-17	0.475	0.480	0.460	0.470	0.470	177,800
2023-04-14	0.470	0.470	0.460	0.470	0.470	174,300
2023-04-13	0.420	0.470	0.420	0.460	0.460	625,900
2023-04-12	0.410	0.415	0.390	0.400	0.400	223,200
2023-04-11	0.410	0.410	0.400	0.400	0.400	138,500
2023-04-10	0.410	0.410	0.400	0.400	0.400	19,200
2023-04-06	0.405	0.405	0.400	0.400	0.400	23,500
2023-04-05	0.410	0.410	0.400	0.410	0.410	53,000
2023-04-04	0.385	0.410	0.380	0.410	0.410	139,500
2023-04-03	0.380	0.380	0.380	0.380	0.380	2,000
2023-03-31	0.375	0.390	0.375	0.390	0.390	88,200
2023-03-30	0.400	0.400	0.375	0.380	0.380	42,800
2023-03-29	0.400	0.400	0.390	0.390	0.390	27,400
2023-03-28	0.410	0.415	0.395	0.400	0.400	209,400
2023-03-27	0.425	0.440	0.415	0.415	0.415	152,800
2023-03-24	0.410	0.420	0.410	0.420	0.420	107,500
2023-03-23	0.380	0.410	0.380	0.410	0.410	81,600

← NewerPage 15 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.