Nevgold Corp. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-03-22	0.365	0.390	0.365	0.385	0.385	104,000
2023-03-21	0.380	0.380	0.365	0.370	0.370	86,200
2023-03-20	0.400	0.400	0.385	0.395	0.395	54,500
2023-03-17	0.385	0.405	0.385	0.400	0.400	164,600
2023-03-16	0.380	0.380	0.375	0.380	0.380	86,600
2023-03-15	0.355	0.380	0.355	0.380	0.380	301,000
2023-03-14	0.365	0.385	0.350	0.350	0.350	75,900
2023-03-13	0.360	0.370	0.355	0.365	0.365	107,500
2023-03-10	0.350	0.355	0.350	0.355	0.355	145,800
2023-03-09	0.360	0.360	0.355	0.355	0.355	49,000
2023-03-08	0.360	0.360	0.355	0.355	0.355	34,600
2023-03-07	0.350	0.355	0.350	0.350	0.350	98,000
2023-03-06	0.360	0.360	0.350	0.350	0.350	74,500
2023-03-03	0.360	0.360	0.355	0.360	0.360	518,400
2023-03-02	0.360	0.360	0.355	0.360	0.360	36,100
2023-03-01	0.365	0.365	0.355	0.355	0.355	110,200
2023-02-28	0.360	0.365	0.350	0.365	0.365	217,500
2023-02-27	0.355	0.360	0.355	0.360	0.360	8,000
2023-02-24	0.360	0.360	0.340	0.340	0.340	116,500
2023-02-23	0.360	0.375	0.355	0.360	0.360	63,500
2023-02-22	0.355	0.375	0.350	0.375	0.375	36,000
2023-02-21	0.360	0.370	0.360	0.370	0.370	241,000
2023-02-17	0.355	0.355	0.350	0.350	0.350	19,500
2023-02-16	0.365	0.365	0.355	0.355	0.355	61,500
2023-02-15	0.350	0.365	0.350	0.360	0.360	15,800
2023-02-14	0.350	0.350	0.335	0.350	0.350	65,600
2023-02-13	0.370	0.370	0.340	0.340	0.340	94,300
2023-02-10	0.365	0.365	0.360	0.360	0.360	42,000
2023-02-09	0.360	0.370	0.360	0.365	0.365	132,000
2023-02-08	0.375	0.375	0.350	0.360	0.360	128,400
2023-02-07	0.380	0.380	0.370	0.375	0.375	27,000
2023-02-06	0.380	0.385	0.380	0.380	0.380	21,900
2023-02-03	0.385	0.385	0.370	0.380	0.380	43,500
2023-02-02	0.400	0.400	0.385	0.390	0.390	30,100
2023-02-01	0.385	0.385	0.385	0.385	0.385	8,500
2023-01-31	0.395	0.395	0.390	0.390	0.390	81,600
2023-01-30	0.390	0.390	0.390	0.390	0.390	25,300
2023-01-27	0.405	0.405	0.400	0.400	0.400	263,500
2023-01-26	0.390	0.400	0.385	0.395	0.395	56,000
2023-01-25	0.395	0.400	0.385	0.385	0.385	340,300
2023-01-24	0.370	0.385	0.370	0.385	0.385	2,000
2023-01-23	0.370	0.390	0.360	0.380	0.380	102,900
2023-01-20	0.380	0.380	0.370	0.370	0.370	102,200
2023-01-19	0.395	0.400	0.365	0.365	0.365	116,100
2023-01-18	0.395	0.395	0.385	0.385	0.385	100,000
2023-01-17	0.410	0.410	0.395	0.395	0.395	238,500
2023-01-16	0.400	0.410	0.395	0.400	0.400	435,000
2023-01-13	0.385	0.395	0.385	0.390	0.390	134,500
2023-01-12	0.395	0.395	0.385	0.385	0.385	19,600
2023-01-11	0.395	0.400	0.385	0.390	0.390	93,400
2023-01-10	0.385	0.390	0.385	0.385	0.385	137,000
2023-01-09	0.390	0.390	0.380	0.380	0.380	121,900
2023-01-06	0.380	0.385	0.370	0.370	0.370	279,100
2023-01-05	0.325	0.375	0.325	0.370	0.370	457,200
2023-01-04	0.330	0.330	0.325	0.325	0.325	32,500
2023-01-03	0.330	0.330	0.320	0.320	0.320	26,100
2022-12-30	0.310	0.320	0.310	0.310	0.310	17,000
2022-12-29	0.315	0.315	0.310	0.310	0.310	20,500
2022-12-28	0.310	0.315	0.310	0.310	0.310	63,500
2022-12-23	0.310	0.330	0.300	0.305	0.305	852,300

← NewerPage 16 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.