Nevgold Corp. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-02-02	1.050	1.070	0.990	0.990	0.990	2,291,800
2026-01-30	1.030	1.090	0.970	1.020	1.020	553,200
2026-01-29	1.220	1.220	1.070	1.100	1.100	1,553,400
2026-01-28	1.230	1.240	1.180	1.180	1.180	233,500
2026-01-27	1.250	1.310	1.130	1.230	1.230	1,382,200
2026-01-26	1.330	1.350	1.210	1.210	1.210	2,998,800
2026-01-23	1.260	1.320	1.260	1.290	1.290	884,000
2026-01-22	1.180	1.280	1.160	1.250	1.250	2,082,600
2026-01-21	1.190	1.190	1.120	1.150	1.150	523,700
2026-01-20	1.120	1.230	1.120	1.160	1.160	1,994,300
2026-01-19	1.120	1.145	1.100	1.145	1.145	1,198,700
2026-01-16	1.160	1.160	1.060	1.100	1.100	602,500
2026-01-15	1.150	1.190	1.150	1.165	1.165	3,258,500
2026-01-14	1.150	1.150	1.130	1.150	1.150	1,069,700
2026-01-13	1.150	1.160	1.130	1.150	1.150	781,400
2026-01-12	1.180	1.220	1.130	1.150	1.150	1,043,900
2026-01-09	1.130	1.200	1.090	1.180	1.180	1,891,300
2026-01-08	1.120	1.130	1.050	1.130	1.130	3,084,400
2026-01-07	1.050	1.140	1.030	1.120	1.120	811,200
2026-01-06	1.000	1.080	1.000	1.080	1.080	1,490,800
2026-01-05	0.950	1.000	0.920	0.990	0.990	693,900
2026-01-02	0.920	0.950	0.900	0.930	0.930	280,700
2025-12-31	0.920	0.920	0.860	0.860	0.860	85,500
2025-12-30	0.970	0.980	0.880	0.900	0.900	291,900
2025-12-29	1.060	1.120	0.940	0.990	0.990	186,300
2025-12-24	0.910	1.050	0.910	1.040	1.040	258,800
2025-12-23	0.950	0.980	0.910	0.910	0.910	317,000
2025-12-22	0.930	0.970	0.850	0.940	0.940	1,542,600
2025-12-19	0.900	0.930	0.890	0.910	0.910	242,900
2025-12-18	0.830	0.900	0.810	0.880	0.880	874,400
2025-12-17	0.760	0.810	0.760	0.810	0.810	276,000
2025-12-16	0.800	0.800	0.770	0.780	0.780	358,600
2025-12-15	0.810	0.820	0.780	0.790	0.790	606,500
2025-12-12	0.810	0.840	0.780	0.840	0.840	1,218,000
2025-12-11	0.840	0.840	0.790	0.810	0.810	142,200
2025-12-10	0.770	0.830	0.750	0.830	0.830	404,000
2025-12-09	0.720	0.760	0.720	0.760	0.760	33,600
2025-12-08	0.780	0.780	0.740	0.740	0.740	150,900
2025-12-05	0.800	0.800	0.760	0.780	0.780	154,700
2025-12-04	0.820	0.820	0.780	0.800	0.800	154,000
2025-12-03	0.850	0.850	0.800	0.830	0.830	240,000
2025-12-02	0.880	0.880	0.825	0.830	0.830	638,100
2025-12-01	0.850	0.850	0.820	0.830	0.830	1,480,900
2025-11-28	0.820	0.880	0.820	0.850	0.850	3,369,100
2025-11-27	0.820	0.820	0.780	0.800	0.800	215,600
2025-11-26	0.810	0.840	0.780	0.830	0.830	3,144,200
2025-11-25	0.750	0.815	0.750	0.800	0.800	1,947,600
2025-11-24	0.750	0.770	0.730	0.750	0.750	304,400
2025-11-21	0.750	0.750	0.660	0.740	0.740	178,800
2025-11-20	0.750	0.780	0.710	0.740	0.740	623,000
2025-11-19	0.680	0.750	0.670	0.740	0.740	119,200
2025-11-18	0.650	0.690	0.620	0.660	0.660	231,200
2025-11-17	0.700	0.740	0.650	0.650	0.650	204,600
2025-11-14	0.700	0.710	0.650	0.670	0.670	181,100
2025-11-13	0.750	0.790	0.720	0.725	0.725	425,700
2025-11-12	0.670	0.790	0.670	0.790	0.790	397,200
2025-11-11	0.750	0.770	0.690	0.700	0.700	304,700
2025-11-10	0.730	0.770	0.720	0.750	0.750	555,900
2025-11-07	0.650	0.710	0.650	0.710	0.710	236,700
2025-11-06	0.680	0.700	0.650	0.650	0.650	57,800

← NewerPage 4 of 5 · 252 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.