NevGold Corp. (NAU.V)

TSXV - TSXV Real Time Price. Currency in CAD

Add to watchlist

0.4450

+0.0100

(+2.30%)

At close: 03:59PM EDT

Time Period:

May 05, 2023 - May 05, 2024

Show:

Historical Prices

Frequency:

Daily

Currency in CADDownload

Date	Open	High	Low	Close*	Adj Close**	Volume
May 03, 2024	0.4300	0.4450	0.4200	0.4450	0.4450	96,900
May 02, 2024	0.4250	0.4400	0.4100	0.4350	0.4350	96,500
May 01, 2024	0.4250	0.4250	0.3900	0.4200	0.4200	140,500
Apr 30, 2024	0.4200	0.4350	0.4100	0.4100	0.4100	31,000
Apr 29, 2024	0.4400	0.4550	0.4300	0.4300	0.4300	117,700
Apr 26, 2024	0.4350	0.4350	0.4100	0.4100	0.4100	9,000
Apr 25, 2024	0.4450	0.4600	0.4200	0.4200	0.4200	29,500
Apr 24, 2024	0.4600	0.4600	0.4300	0.4450	0.4450	30,400
Apr 23, 2024	0.4700	0.4700	0.4600	0.4650	0.4650	33,000
Apr 22, 2024	0.4800	0.4850	0.4700	0.4700	0.4700	23,600
Apr 19, 2024	0.4900	0.4900	0.4650	0.4750	0.4750	102,100
Apr 18, 2024	0.4900	0.5000	0.4600	0.4850	0.4850	203,500
Apr 17, 2024	0.4650	0.4650	0.4400	0.4600	0.4600	59,100
Apr 16, 2024	0.4700	0.4700	0.4500	0.4550	0.4550	52,800
Apr 15, 2024	0.4700	0.4700	0.4550	0.4600	0.4600	35,900
Apr 12, 2024	0.4700	0.4750	0.4550	0.4550	0.4550	23,900
Apr 11, 2024	0.4700	0.4700	0.4400	0.4650	0.4650	71,500
Apr 10, 2024	0.4850	0.5000	0.4750	0.4750	0.4750	99,500
Apr 09, 2024	0.4750	0.4950	0.4600	0.4800	0.4800	255,600
Apr 08, 2024	0.4250	0.4800	0.4200	0.4800	0.4800	467,700
Apr 05, 2024	0.4400	0.4400	0.4100	0.4250	0.4250	134,600
Apr 04, 2024	0.4000	0.4800	0.4000	0.4150	0.4150	1,048,500
Apr 03, 2024	0.3950	0.3950	0.3850	0.3850	0.3850	57,000
Apr 02, 2024	0.3500	0.3950	0.3500	0.3950	0.3950	81,700
Apr 01, 2024	0.3300	0.3500	0.3250	0.3500	0.3500	146,100
Mar 28, 2024	0.3300	0.3450	0.3100	0.3400	0.3400	215,100
Mar 27, 2024	0.3150	0.3350	0.3150	0.3300	0.3300	110,600
Mar 26, 2024	0.3000	0.3150	0.2750	0.3150	0.3150	119,200
Mar 25, 2024	0.3100	0.3100	0.3000	0.3000	0.3000	42,100
Mar 22, 2024	0.3400	0.3400	0.3100	0.3200	0.3200	34,000
Mar 21, 2024	0.3000	0.3400	0.3000	0.3400	0.3400	81,400
Mar 20, 2024	0.3000	0.3100	0.2950	0.3050	0.3050	16,600
Mar 19, 2024	0.3000	0.3000	0.3000	0.3000	0.3000	10,500
Mar 18, 2024	0.3150	0.3150	0.3000	0.3050	0.3050	16,000
Mar 15, 2024	0.3100	0.3200	0.3100	0.3100	0.3100	18,100
Mar 14, 2024	0.3200	0.3200	0.3200	0.3200	0.3200	500
Mar 13, 2024	0.3350	0.3350	0.3150	0.3250	0.3250	14,500
Mar 12, 2024	0.3200	0.3350	0.3200	0.3300	0.3300	38,500
Mar 11, 2024	0.3150	0.3150	0.3100	0.3100	0.3100	16,800
Mar 08, 2024	0.3300	0.3300	0.3200	0.3200	0.3200	4,500
Mar 07, 2024	0.3200	0.3300	0.3150	0.3250	0.3250	27,000
Mar 06, 2024	0.3100	0.3400	0.2950	0.3400	0.3400	156,600
Mar 05, 2024	0.3150	0.3150	0.3150	0.3150	0.3150	500
Mar 04, 2024	0.3000	0.3150	0.3000	0.3150	0.3150	34,600
Mar 01, 2024	0.3050	0.3050	0.3050	0.3050	0.3050	8,000
Feb 29, 2024	0.3000	0.3000	0.3000	0.3000	0.3000	62,000
Feb 28, 2024	0.3050	0.3050	0.3050	0.3050	0.3050	15,100
Feb 27, 2024	0.3200	0.3200	0.3100	0.3100	0.3100	11,000
Feb 26, 2024	0.3300	0.3300	0.3150	0.3150	0.3150	11,000
Feb 23, 2024	0.3350	0.3400	0.3200	0.3400	0.3400	116,000
Feb 22, 2024	0.3050	0.3350	0.3050	0.3350	0.3350	122,500
Feb 21, 2024	0.3100	0.3100	0.2950	0.2950	0.2950	34,600
Feb 20, 2024	0.3200	0.3200	0.3100	0.3100	0.3100	36,400
Feb 16, 2024	0.3150	0.3150	0.3100	0.3100	0.3100	30,100
Feb 15, 2024	0.3250	0.3250	0.3200	0.3200	0.3200	1,000
Feb 14, 2024	0.3150	0.3350	0.3150	0.3300	0.3300	94,000
Feb 13, 2024	0.3150	0.3150	0.3100	0.3100	0.3100	8,500
Feb 12, 2024	0.3250	0.3250	0.3200	0.3200	0.3200	2,500
Feb 09, 2024	0.3250	0.3350	0.3200	0.3300	0.3300	25,000
Feb 08, 2024	0.3400	0.3400	0.3400	0.3400	0.3400	500
Feb 07, 2024	0.3400	0.3500	0.3200	0.3500	0.3500	63,000
Feb 06, 2024	0.3200	0.3400	0.3050	0.3400	0.3400	87,300
Feb 05, 2024	0.3400	0.3400	0.3200	0.3300	0.3300	7,700
Feb 02, 2024	0.3400	0.3500	0.3400	0.3400	0.3400	36,500
Feb 01, 2024	0.3200	0.3400	0.3200	0.3300	0.3300	20,800
Jan 31, 2024	0.3200	0.3200	0.3150	0.3150	0.3150	36,500
Jan 30, 2024	0.3200	0.3250	0.3200	0.3250	0.3250	8,000
Jan 29, 2024	0.3150	0.3150	0.3100	0.3100	0.3100	35,000
Jan 26, 2024	0.3200	0.3200	0.3200	0.3200	0.3200	-
Jan 25, 2024	0.3200	0.3200	0.3100	0.3200	0.3200	19,900
Jan 24, 2024	0.3200	0.3250	0.3200	0.3250	0.3250	30,000
Jan 23, 2024	0.3200	0.3250	0.3200	0.3250	0.3250	8,000
Jan 22, 2024	0.3300	0.3300	0.3300	0.3300	0.3300	-
Jan 19, 2024	0.3300	0.3350	0.3200	0.3300	0.3300	29,500
Jan 18, 2024	0.3300	0.3300	0.3200	0.3200	0.3200	25,500
Jan 17, 2024	0.3250	0.3400	0.3100	0.3350	0.3350	65,600
Jan 16, 2024	0.3250	0.3250	0.3200	0.3200	0.3200	14,800
Jan 15, 2024	0.3250	0.3300	0.3250	0.3300	0.3300	27,000
Jan 12, 2024	0.3300	0.3400	0.3150	0.3250	0.3250	65,500
Jan 11, 2024	0.3300	0.3400	0.3300	0.3350	0.3350	53,300
Jan 10, 2024	0.3200	0.3250	0.3200	0.3250	0.3250	15,600
Jan 09, 2024	0.3200	0.3200	0.3150	0.3150	0.3150	12,800
Jan 08, 2024	0.3300	0.3300	0.3100	0.3200	0.3200	56,000
Jan 05, 2024	0.3400	0.3450	0.3300	0.3400	0.3400	57,000
Jan 04, 2024	0.3450	0.3500	0.3300	0.3400	0.3400	57,400
Jan 03, 2024	0.3650	0.3700	0.3400	0.3500	0.3500	35,000
Jan 02, 2024	0.3750	0.3800	0.3400	0.3400	0.3400	71,000
Dec 29, 2023	0.3800	0.3800	0.3650	0.3750	0.3750	6,000
Dec 28, 2023	0.3800	0.3800	0.3700	0.3750	0.3750	22,500
Dec 27, 2023	0.3800	0.3900	0.3800	0.3850	0.3850	28,500
Dec 22, 2023	0.3700	0.3700	0.3600	0.3700	0.3700	71,500
Dec 21, 2023	0.3700	0.3700	0.3600	0.3600	0.3600	14,000
Dec 20, 2023	0.3400	0.4000	0.3300	0.3600	0.3600	210,700
Dec 19, 2023	0.3350	0.3500	0.3350	0.3400	0.3400	121,800
Dec 18, 2023	0.3250	0.3300	0.3200	0.3300	0.3300	23,500
Dec 15, 2023	0.3400	0.3400	0.3300	0.3350	0.3350	39,500
Dec 14, 2023	0.2900	0.3350	0.2900	0.3300	0.3300	103,100
Dec 13, 2023	0.2800	0.2950	0.2750	0.2800	0.2800	58,500
Dec 12, 2023	0.2850	0.2850	0.2800	0.2800	0.2800	14,500
Dec 11, 2023	0.2850	0.2850	0.2800	0.2800	0.2800	14,500
Close price adjusted for splits.*Adjusted close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

S&P/TSX21,947.41+124.19(+0.57%)

S&P 5005,127.79+63.59(+1.26%)

DOW38,675.68+450.02(+1.18%)

CAD/USD0.7308-0.0006(-0.08%)

CRUDE OIL77.99-0.96(-1.22%)

Bitcoin CAD86,452.98+84.95(+0.10%)

NevGold Corp. (NAU.V)

S&P/TSX
21,947.41
+124.19(+0.57%)

S&P 500
5,127.79
+63.59(+1.26%)

DOW
38,675.68
+450.02(+1.18%)

CAD/USD
0.7308
-0.0006(-0.08%)

CRUDE OIL
77.99
-0.96(-1.22%)

Bitcoin CAD
86,452.98
+84.95(+0.10%)