Nevgold Corp. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-05-14	0.340	0.340	0.315	0.320	0.320	133,700
2025-05-13	0.320	0.340	0.320	0.340	0.340	47,500
2025-05-12	0.320	0.335	0.320	0.320	0.320	74,200
2025-05-09	0.335	0.335	0.315	0.330	0.330	30,100
2025-05-08	0.340	0.345	0.340	0.340	0.340	18,400
2025-05-07	0.345	0.345	0.340	0.340	0.340	20,500
2025-05-06	0.360	0.360	0.340	0.340	0.340	69,300
2025-05-05	0.380	0.380	0.340	0.350	0.350	154,400
2025-05-02	0.355	0.385	0.355	0.385	0.385	249,300
2025-05-01	0.330	0.355	0.320	0.350	0.350	127,900
2025-04-30	0.330	0.345	0.315	0.315	0.315	97,000
2025-04-29	0.330	0.330	0.330	0.330	0.330	1,000
2025-04-28	0.315	0.330	0.310	0.320	0.320	92,100
2025-04-25	0.330	0.335	0.310	0.315	0.315	90,100
2025-04-24	0.355	0.355	0.335	0.340	0.340	107,900
2025-04-23	0.325	0.355	0.325	0.355	0.355	86,400
2025-04-22	0.350	0.350	0.330	0.330	0.330	213,100
2025-04-21	0.350	0.350	0.340	0.345	0.345	57,700
2025-04-17	0.340	0.340	0.330	0.330	0.330	46,500
2025-04-16	0.360	0.360	0.345	0.345	0.345	46,900
2025-04-15	0.320	0.360	0.320	0.360	0.360	249,300
2025-04-14	0.355	0.355	0.320	0.320	0.320	21,900
2025-04-11	0.315	0.345	0.315	0.345	0.345	52,500
2025-04-10	0.310	0.345	0.300	0.310	0.310	112,500
2025-04-09	0.305	0.305	0.285	0.290	0.290	31,200
2025-04-08	0.305	0.305	0.290	0.300	0.300	13,000
2025-04-07	0.320	0.335	0.300	0.305	0.305	27,000
2025-04-04	0.350	0.350	0.320	0.320	0.320	21,800
2025-04-03	0.340	0.355	0.340	0.350	0.350	27,000
2025-04-02	0.345	0.345	0.345	0.345	0.345	500
2025-04-01	0.355	0.355	0.345	0.345	0.345	37,400
2025-03-31	0.370	0.370	0.370	0.370	0.370	2,700
2025-03-28	0.380	0.380	0.370	0.375	0.375	15,200
2025-03-27	0.390	0.390	0.380	0.380	0.380	102,100
2025-03-26	0.360	0.410	0.360	0.390	0.390	267,900
2025-03-25	0.340	0.360	0.340	0.360	0.360	211,200
2025-03-24	0.315	0.350	0.310	0.350	0.350	259,000
2025-03-21	0.300	0.320	0.300	0.315	0.315	67,800
2025-03-20	0.265	0.330	0.265	0.320	0.320	179,100
2025-03-19	0.280	0.280	0.280	0.280	0.280	5,000
2025-03-18	0.260	0.285	0.255	0.285	0.285	73,000
2025-03-17	0.285	0.285	0.270	0.270	0.270	35,900
2025-03-14	0.260	0.300	0.260	0.290	0.290	49,900
2025-03-13	0.280	0.280	0.280	0.280	0.280	0
2025-03-12	0.250	0.280	0.240	0.280	0.280	56,500
2025-03-11	0.245	0.255	0.240	0.240	0.240	58,200
2025-03-10	0.275	0.275	0.245	0.245	0.245	22,800
2025-03-07	0.280	0.280	0.270	0.270	0.270	27,000
2025-03-06	0.285	0.285	0.265	0.265	0.265	44,500
2025-03-05	0.285	0.285	0.280	0.280	0.280	13,500
2025-03-04	0.280	0.310	0.280	0.285	0.285	30,500
2025-03-03	0.300	0.300	0.290	0.290	0.290	12,500
2025-02-28	0.295	0.315	0.290	0.300	0.300	222,100
2025-02-27	0.290	0.335	0.290	0.305	0.305	351,500
2025-02-26	0.250	0.300	0.250	0.300	0.300	91,200
2025-02-25	0.250	0.250	0.245	0.245	0.245	11,500
2025-02-24	0.270	0.275	0.255	0.270	0.270	80,000
2025-02-21	0.295	0.295	0.270	0.280	0.280	72,200
2025-02-20	0.265	0.305	0.250	0.295	0.295	311,000
2025-02-19	0.255	0.255	0.240	0.250	0.250	32,500

← NewerPage 7 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.