NV Gold Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-16	1.170	1.170	1.070	1.130	1.130	23,101
2026-10-15	1.140	1.170	1.070	1.170	1.170	12,100
2026-10-14	1.070	1.170	1.070	1.150	1.150	11,200
2026-10-13	1.260	1.260	1.240	1.250	1.250	18,400
2026-10-09	1.290	1.300	1.240	1.240	1.240	800
2026-10-08	1.280	1.360	1.240	1.350	1.350	12,600
2026-10-07	1.240	1.300	1.240	1.290	1.290	14,100
2026-10-06	1.160	1.300	1.160	1.300	1.300	7,200
2026-10-05	1.270	1.280	0.860	1.150	1.150	50,700
2026-10-02	1.370	1.380	1.350	1.350	1.350	8,600
2026-10-01	1.340	1.340	1.260	1.260	1.260	27,800
2026-09-30	1.300	1.420	1.270	1.340	1.340	25,000
2026-09-29	1.320	1.320	1.300	1.300	1.300	49,900
2026-09-28	1.140	1.390	1.140	1.340	1.340	79,900
2026-09-25	1.010	1.120	1.000	1.100	1.100	19,000
2026-09-24	0.940	1.130	0.940	0.980	0.980	61,100
2026-09-23	0.800	0.940	0.800	0.940	0.940	161,100
2026-09-22	0.800	0.800	0.790	0.800	0.800	19,000
2026-09-21	0.800	0.800	0.800	0.800	0.800	0
2026-09-18	0.860	0.860	0.800	0.800	0.800	28,800
2026-09-17	0.770	0.900	0.770	0.860	0.860	72,000
2026-09-16	0.750	0.770	0.740	0.760	0.760	21,700
2026-09-15	0.720	0.770	0.720	0.760	0.760	93,300
2026-09-14	0.670	0.730	0.670	0.720	0.720	53,000
2026-09-11	0.620	0.640	0.620	0.640	0.640	51,800
2026-09-10	0.600	0.630	0.600	0.630	0.630	9,300
2026-09-09	0.590	0.620	0.550	0.600	0.600	16,500
2026-09-08	0.550	0.600	0.550	0.550	0.550	32,600
2026-09-04	0.570	0.570	0.570	0.570	0.570	2,000
2026-09-03	0.570	0.570	0.570	0.570	0.570	0
2026-09-02	0.590	0.590	0.570	0.570	0.570	5,500
2026-09-01	0.590	0.590	0.570	0.570	0.570	10,000
2026-08-31	0.580	0.580	0.580	0.580	0.580	0
2026-08-28	0.570	0.580	0.570	0.580	0.580	15,000
2026-08-27	0.560	0.560	0.560	0.560	0.560	10,500
2026-08-26	0.530	0.590	0.530	0.590	0.590	24,000
2026-08-25	0.580	0.580	0.580	0.580	0.580	8,300
2026-08-24	0.560	0.600	0.560	0.600	0.600	20,600
2026-08-21	0.610	0.610	0.520	0.520	0.520	123,800
2026-08-20	0.580	0.600	0.560	0.600	0.600	9,800
2026-08-19	0.590	0.590	0.590	0.590	0.590	0
2026-08-18	0.590	0.590	0.570	0.590	0.590	13,500
2026-08-17	0.600	0.630	0.590	0.600	0.600	18,500
2026-08-14	0.530	0.600	0.530	0.600	0.600	32,500
2026-08-13	0.500	0.600	0.460	0.590	0.590	67,200
2026-08-12	0.490	0.600	0.490	0.520	0.520	117,800
2026-08-11	0.450	0.540	0.430	0.540	0.540	45,103
2026-08-10	0.345	0.435	0.340	0.430	0.430	130,100
2026-08-07	0.350	0.360	0.320	0.320	0.320	45,200
2026-08-06	0.225	0.340	0.225	0.340	0.340	166,500
2026-08-05	0.200	0.200	0.200	0.200	0.200	500
2026-08-04	0.245	0.245	0.200	0.200	0.200	59,000
2026-07-31	0.240	0.240	0.240	0.240	0.240	0
2026-07-30	0.220	0.240	0.220	0.240	0.240	19,000
2026-07-29	0.230	0.230	0.230	0.230	0.230	0
2026-07-28	0.230	0.230	0.230	0.230	0.230	0
2026-07-27	0.225	0.250	0.225	0.230	0.230	2,000
2026-07-24	0.250	0.250	0.250	0.250	0.250	5,000
2026-07-23	0.270	0.270	0.270	0.270	0.270	5,500
2026-07-22	0.220	0.220	0.220	0.220	0.220	0

Page 1 of 21 · 1,257 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.