Nevgold Corp. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-11-05	0.700	0.700	0.680	0.700	0.700	357,500
2025-11-04	0.690	0.690	0.620	0.660	0.660	310,300
2025-11-03	0.700	0.730	0.660	0.670	0.670	317,200
2025-10-31	0.700	0.710	0.680	0.700	0.700	125,800
2025-10-30	0.730	0.730	0.660	0.660	0.660	221,200
2025-10-29	0.650	0.730	0.640	0.710	0.710	553,000
2025-10-28	0.560	0.650	0.560	0.640	0.640	1,526,200
2025-10-27	0.600	0.630	0.560	0.590	0.590	371,000
2025-10-24	0.590	0.620	0.590	0.590	0.590	282,800
2025-10-23	0.620	0.650	0.570	0.590	0.590	1,135,200
2025-10-22	0.600	0.620	0.550	0.610	0.610	493,700
2025-10-21	0.600	0.650	0.530	0.600	0.600	452,200
2025-10-20	0.650	0.690	0.650	0.660	0.660	2,635,300
2025-10-17	0.650	0.680	0.570	0.680	0.680	1,349,000
2025-10-16	0.620	0.710	0.600	0.650	0.650	1,458,200
2025-10-15	0.580	0.630	0.520	0.590	0.590	1,094,000
2025-10-14	0.470	0.600	0.470	0.590	0.590	1,398,600
2025-10-10	0.410	0.460	0.400	0.455	0.455	630,600
2025-10-09	0.430	0.430	0.420	0.420	0.420	920,000
2025-10-08	0.405	0.440	0.400	0.420	0.420	1,333,800
2025-10-07	0.370	0.400	0.370	0.400	0.400	563,500
2025-10-06	0.355	0.380	0.350	0.370	0.370	212,400
2025-10-03	0.330	0.360	0.330	0.360	0.360	216,700
2025-10-02	0.330	0.330	0.320	0.325	0.325	96,600
2025-10-01	0.340	0.340	0.315	0.330	0.330	117,200
2025-09-30	0.360	0.360	0.340	0.345	0.345	145,600
2025-09-29	0.355	0.360	0.345	0.345	0.345	119,400
2025-09-26	0.360	0.380	0.360	0.360	0.360	71,400
2025-09-25	0.370	0.370	0.345	0.355	0.355	168,300
2025-09-24	0.365	0.380	0.350	0.360	0.360	107,900
2025-09-23	0.405	0.405	0.360	0.360	0.360	254,100
2025-09-22	0.370	0.395	0.350	0.395	0.395	229,800
2025-09-19	0.320	0.375	0.320	0.375	0.375	564,500
2025-09-18	0.315	0.330	0.305	0.320	0.320	264,000
2025-09-17	0.275	0.290	0.270	0.290	0.290	256,300
2025-09-16	0.290	0.300	0.280	0.280	0.280	547,000
2025-09-15	0.330	0.330	0.290	0.290	0.290	196,800
2025-09-12	0.305	0.320	0.305	0.320	0.320	81,000
2025-09-11	0.310	0.310	0.300	0.300	0.300	85,400
2025-09-10	0.290	0.300	0.290	0.300	0.300	62,500
2025-09-09	0.310	0.315	0.285	0.285	0.285	262,300
2025-09-08	0.310	0.315	0.310	0.310	0.310	93,500
2025-09-05	0.315	0.320	0.305	0.310	0.310	91,700
2025-09-04	0.310	0.320	0.305	0.320	0.320	40,900
2025-09-03	0.310	0.310	0.300	0.305	0.305	94,000
2025-09-02	0.315	0.315	0.300	0.315	0.315	198,200
2025-08-29	0.300	0.310	0.290	0.305	0.305	150,000
2025-08-28	0.295	0.310	0.295	0.300	0.300	249,300
2025-08-27	0.260	0.320	0.260	0.300	0.300	488,700
2025-08-26	0.265	0.265	0.265	0.265	0.265	1,500
2025-08-25	0.270	0.270	0.265	0.265	0.265	117,600
2025-08-22	0.260	0.270	0.260	0.265	0.265	25,800
2025-08-21	0.265	0.265	0.260	0.260	0.260	24,500
2025-08-20	0.265	0.270	0.250	0.270	0.270	340,500
2025-08-19	0.260	0.265	0.260	0.260	0.260	44,000
2025-08-18	0.275	0.275	0.255	0.260	0.260	36,100
2025-08-15	0.250	0.255	0.240	0.255	0.255	119,500
2025-08-14	0.265	0.265	0.240	0.250	0.250	71,400
2025-08-13	0.280	0.280	0.260	0.260	0.260	569,500
2025-08-12	0.285	0.285	0.265	0.275	0.275	75,200

← NewerPage 5 of 21 · 1,260 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.