Canada markets closed

NevGold Corp. (NAU.V)

TSXV - TSXV Real Time Price. Currency in CAD
Add to watchlist
0.4750+0.0200 (+4.40%)
At close: 03:17PM EDT
Time Period:
May 24, 2023 - May 24, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in CADDownload
DateOpenHighLowClose*Adj Close**Volume
May 24, 20240.46500.47500.46500.47500.4750239,000
May 23, 20240.44000.46500.44000.45500.4550119,800
May 22, 20240.46500.46500.43000.45500.455095,900
May 21, 20240.47000.47000.45000.46000.4600290,500
May 17, 20240.42500.47000.42500.46000.4600171,000
May 16, 20240.43000.44000.42500.43500.435044,300
May 15, 20240.43500.45000.43000.43500.435035,300
May 14, 20240.44000.45000.42000.43000.4300238,100
May 13, 20240.43000.43500.42500.43500.435066,600
May 10, 20240.42500.42500.42000.42500.4250255,400
May 09, 20240.43500.43500.41500.42000.420048,000
May 08, 20240.42500.44500.42500.43500.435047,900
May 07, 20240.43500.43500.41000.42000.4200110,000
May 06, 20240.45000.45000.42000.43500.435034,800
May 03, 20240.43000.44500.42000.44500.445096,900
May 02, 20240.42500.44000.41000.43500.435096,500
May 01, 20240.42500.42500.39000.42000.4200140,500
Apr 30, 20240.42000.43500.41000.41000.410031,000
Apr 29, 20240.44000.45500.43000.43000.4300117,700
Apr 26, 20240.43500.43500.41000.41000.41009,000
Apr 25, 20240.44500.46000.42000.42000.420029,500
Apr 24, 20240.46000.46000.43000.44500.445030,400
Apr 23, 20240.47000.47000.46000.46500.465033,000
Apr 22, 20240.48000.48500.47000.47000.470023,600
Apr 19, 20240.49000.49000.46500.47500.4750102,100
Apr 18, 20240.49000.50000.46000.48500.4850203,500
Apr 17, 20240.46500.46500.44000.46000.460059,100
Apr 16, 20240.47000.47000.45000.45500.455052,800
Apr 15, 20240.47000.47000.45500.46000.460035,900
Apr 12, 20240.47000.47500.45500.45500.455023,900
Apr 11, 20240.47000.47000.44000.46500.465071,500
Apr 10, 20240.48500.50000.47500.47500.475099,500
Apr 09, 20240.47500.49500.46000.48000.4800255,600
Apr 08, 20240.42500.48000.42000.48000.4800467,700
Apr 05, 20240.44000.44000.41000.42500.4250134,600
Apr 04, 20240.40000.48000.40000.41500.41501,048,500
Apr 03, 20240.39500.39500.38500.38500.385057,000
Apr 02, 20240.35000.39500.35000.39500.395081,700
Apr 01, 20240.33000.35000.32500.35000.3500146,100
Mar 28, 20240.33000.34500.31000.34000.3400215,100
Mar 27, 20240.31500.33500.31500.33000.3300110,600
Mar 26, 20240.30000.31500.27500.31500.3150119,200
Mar 25, 20240.31000.31000.30000.30000.300042,100
Mar 22, 20240.34000.34000.31000.32000.320034,000
Mar 21, 20240.30000.34000.30000.34000.340081,400
Mar 20, 20240.30000.31000.29500.30500.305016,600
Mar 19, 20240.30000.30000.30000.30000.300010,500
Mar 18, 20240.31500.31500.30000.30500.305016,000
Mar 15, 20240.31000.32000.31000.31000.310018,100
Mar 14, 20240.32000.32000.32000.32000.3200500
Mar 13, 20240.33500.33500.31500.32500.325014,500
Mar 12, 20240.32000.33500.32000.33000.330038,500
Mar 11, 20240.31500.31500.31000.31000.310016,800
Mar 08, 20240.33000.33000.32000.32000.32004,500
Mar 07, 20240.32000.33000.31500.32500.325027,000
Mar 06, 20240.31000.34000.29500.34000.3400156,600
Mar 05, 20240.31500.31500.31500.31500.3150500
Mar 04, 20240.30000.31500.30000.31500.315034,600
Mar 01, 20240.30500.30500.30500.30500.30508,000
Feb 29, 20240.30000.30000.30000.30000.300062,000
Feb 28, 20240.30500.30500.30500.30500.305015,100
Feb 27, 20240.32000.32000.31000.31000.310011,000
Feb 26, 20240.33000.33000.31500.31500.315011,000
Feb 23, 20240.33500.34000.32000.34000.3400116,000
Feb 22, 20240.30500.33500.30500.33500.3350122,500
Feb 21, 20240.31000.31000.29500.29500.295034,600
Feb 20, 20240.32000.32000.31000.31000.310036,400
Feb 16, 20240.31500.31500.31000.31000.310030,100
Feb 15, 20240.32500.32500.32000.32000.32001,000
Feb 14, 20240.31500.33500.31500.33000.330094,000
Feb 13, 20240.31500.31500.31000.31000.31008,500
Feb 12, 20240.32500.32500.32000.32000.32002,500
Feb 09, 20240.32500.33500.32000.33000.330025,000
Feb 08, 20240.34000.34000.34000.34000.3400500
Feb 07, 20240.34000.35000.32000.35000.350063,000
Feb 06, 20240.32000.34000.30500.34000.340087,300
Feb 05, 20240.34000.34000.32000.33000.33007,700
Feb 02, 20240.34000.35000.34000.34000.340036,500
Feb 01, 20240.32000.34000.32000.33000.330020,800
Jan 31, 20240.32000.32000.31500.31500.315036,500
Jan 30, 20240.32000.32500.32000.32500.32508,000
Jan 29, 20240.31500.31500.31000.31000.310035,000
Jan 26, 20240.32000.32000.32000.32000.3200-
Jan 25, 20240.32000.32000.31000.32000.320019,900
Jan 24, 20240.32000.32500.32000.32500.325030,000
Jan 23, 20240.32000.32500.32000.32500.32508,000
Jan 22, 20240.33000.33000.33000.33000.3300-
Jan 19, 20240.33000.33500.32000.33000.330029,500
Jan 18, 20240.33000.33000.32000.32000.320025,500
Jan 17, 20240.32500.34000.31000.33500.335065,600
Jan 16, 20240.32500.32500.32000.32000.320014,800
Jan 15, 20240.32500.33000.32500.33000.330027,000
Jan 12, 20240.33000.34000.31500.32500.325065,500
Jan 11, 20240.33000.34000.33000.33500.335053,300
Jan 10, 20240.32000.32500.32000.32500.325015,600
Jan 09, 20240.32000.32000.31500.31500.315012,800
Jan 08, 20240.33000.33000.31000.32000.320056,000
Jan 05, 20240.34000.34500.33000.34000.340057,000
Jan 04, 20240.34500.35000.33000.34000.340057,400
Jan 03, 20240.36500.37000.34000.35000.350035,000
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...