NV Gold Corp historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-11-18 | 0.275 | 0.275 | 0.275 | 0.275 | 0.275 | 0 |
| 2024-11-15 | 0.275 | 0.275 | 0.275 | 0.275 | 0.275 | 0 |
| 2024-11-14 | 0.240 | 0.275 | 0.240 | 0.275 | 0.275 | 1,500 |
| 2024-11-13 | 0.225 | 0.225 | 0.225 | 0.225 | 0.225 | 3,000 |
| 2024-11-12 | 0.250 | 0.250 | 0.250 | 0.250 | 0.250 | 0 |
| 2024-11-11 | 0.250 | 0.250 | 0.250 | 0.250 | 0.250 | 1,000 |
| 2024-11-08 | 0.250 | 0.250 | 0.250 | 0.250 | 0.250 | 0 |
| 2024-11-07 | 0.250 | 0.250 | 0.250 | 0.250 | 0.250 | 0 |
| 2024-11-06 | 0.250 | 0.250 | 0.250 | 0.250 | 0.250 | 1,000 |
| 2024-11-05 | 0.280 | 0.280 | 0.280 | 0.280 | 0.280 | 0 |
| 2024-11-04 | 0.280 | 0.280 | 0.280 | 0.280 | 0.280 | 0 |
| 2024-11-01 | 0.260 | 0.280 | 0.260 | 0.280 | 0.280 | 3,600 |
| 2024-10-31 | 0.300 | 0.300 | 0.300 | 0.300 | 0.300 | 0 |
| 2024-10-30 | 0.300 | 0.300 | 0.300 | 0.300 | 0.300 | 0 |
| 2024-10-29 | 0.300 | 0.300 | 0.300 | 0.300 | 0.300 | 0 |
| 2024-10-28 | 0.300 | 0.300 | 0.300 | 0.300 | 0.300 | 0 |
| 2024-10-25 | 0.300 | 0.300 | 0.300 | 0.300 | 0.300 | 0 |
| 2024-10-24 | 0.300 | 0.300 | 0.300 | 0.300 | 0.300 | 0 |
| 2024-10-23 | 0.300 | 0.300 | 0.300 | 0.300 | 0.300 | 2,400 |
| 2024-10-22 | 0.255 | 0.300 | 0.255 | 0.300 | 0.300 | 5,000 |
| 2024-10-21 | 0.250 | 0.250 | 0.250 | 0.250 | 0.250 | 2,500 |
| 2024-10-18 | 0.245 | 0.245 | 0.245 | 0.245 | 0.245 | 2,500 |
| 2024-10-17 | 0.240 | 0.240 | 0.240 | 0.240 | 0.240 | 8,000 |
| 2024-10-16 | 0.230 | 0.230 | 0.230 | 0.230 | 0.230 | 0 |
| 2024-10-15 | 0.230 | 0.230 | 0.230 | 0.230 | 0.230 | 500 |
| 2024-10-11 | 0.230 | 0.230 | 0.230 | 0.230 | 0.230 | 0 |
| 2024-10-10 | 0.230 | 0.230 | 0.230 | 0.230 | 0.230 | 0 |
| 2024-10-09 | 0.230 | 0.230 | 0.230 | 0.230 | 0.230 | 0 |
| 2024-10-08 | 0.230 | 0.230 | 0.230 | 0.230 | 0.230 | 0 |
| 2024-10-07 | 0.230 | 0.230 | 0.230 | 0.230 | 0.230 | 4,900 |
| 2024-10-04 | 0.275 | 0.275 | 0.275 | 0.275 | 0.275 | 0 |
| 2024-10-03 | 0.275 | 0.275 | 0.275 | 0.275 | 0.275 | 0 |
| 2024-10-02 | 0.275 | 0.275 | 0.275 | 0.275 | 0.275 | 0 |
| 2024-10-01 | 0.275 | 0.275 | 0.275 | 0.275 | 0.275 | 0 |
| 2024-09-30 | 0.275 | 0.275 | 0.275 | 0.275 | 0.275 | 4,200 |
| 2024-09-27 | 0.220 | 0.220 | 0.220 | 0.220 | 0.220 | 0 |
| 2024-09-26 | 0.220 | 0.220 | 0.220 | 0.220 | 0.220 | 5,000 |
| 2024-09-25 | 0.220 | 0.220 | 0.220 | 0.220 | 0.220 | 500 |
| 2024-09-24 | 0.230 | 0.230 | 0.230 | 0.230 | 0.230 | 0 |
| 2024-09-23 | 0.265 | 0.265 | 0.230 | 0.230 | 0.230 | 7,500 |
| 2024-09-20 | 0.285 | 0.285 | 0.285 | 0.285 | 0.285 | 700 |
| 2024-09-19 | 0.265 | 0.265 | 0.265 | 0.265 | 0.265 | 0 |
| 2024-09-18 | 0.250 | 0.265 | 0.250 | 0.265 | 0.265 | 4,500 |
| 2024-09-17 | 0.270 | 0.270 | 0.270 | 0.270 | 0.270 | 0 |
| 2024-09-16 | 0.270 | 0.270 | 0.270 | 0.270 | 0.270 | 0 |
| 2024-09-13 | 0.240 | 0.270 | 0.240 | 0.270 | 0.270 | 7,000 |
| 2024-09-12 | 0.300 | 0.300 | 0.300 | 0.300 | 0.300 | 0 |
| 2024-09-11 | 0.300 | 0.300 | 0.300 | 0.300 | 0.300 | 0 |
| 2024-09-10 | 0.300 | 0.300 | 0.300 | 0.300 | 0.300 | 0 |
| 2024-09-09 | 0.300 | 0.300 | 0.300 | 0.300 | 0.300 | 4,200 |
| 2024-09-06 | 0.265 | 0.265 | 0.265 | 0.265 | 0.265 | 0 |
| 2024-09-05 | 0.265 | 0.265 | 0.265 | 0.265 | 0.265 | 0 |
| 2024-09-04 | 0.265 | 0.265 | 0.265 | 0.265 | 0.265 | 0 |
| 2024-09-03 | 0.265 | 0.265 | 0.265 | 0.265 | 0.265 | 0 |
| 2024-08-30 | 0.265 | 0.265 | 0.265 | 0.265 | 0.265 | 0 |
| 2024-08-29 | 0.265 | 0.265 | 0.265 | 0.265 | 0.265 | 9,500 |
| 2024-08-28 | 0.240 | 0.240 | 0.210 | 0.210 | 0.210 | 18,400 |
| 2024-08-27 | 0.240 | 0.240 | 0.240 | 0.240 | 0.240 | 0 |
| 2024-08-26 | 0.240 | 0.240 | 0.240 | 0.240 | 0.240 | 1,100 |
| 2024-08-23 | 0.240 | 0.240 | 0.240 | 0.240 | 0.240 | 5,900 |
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.