NevGold Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 12, 2025	0.32	0.34	0.32	0.32	0.32	-3.03%	74,197
May 9, 2025	0.34	0.34	0.32	0.33	0.33	-2.94%	30,130
May 8, 2025	0.34	0.35	0.34	0.34	0.34	-	18,400
May 7, 2025	0.35	0.35	0.34	0.34	0.34	-	20,525
May 6, 2025	0.36	0.36	0.34	0.34	0.34	-2.86%	69,333
May 5, 2025	0.38	0.38	0.34	0.35	0.35	-9.09%	154,400
May 2, 2025	0.36	0.39	0.36	0.39	0.39	10.00%	249,300
May 1, 2025	0.33	0.36	0.32	0.35	0.35	11.11%	127,900
Apr 30, 2025	0.33	0.35	0.32	0.32	0.32	-4.55%	97,000
Apr 29, 2025	0.33	0.33	0.33	0.33	0.33	3.13%	1,000
Apr 28, 2025	0.32	0.33	0.31	0.32	0.32	1.59%	92,120
Apr 25, 2025	0.33	0.34	0.31	0.32	0.32	-7.35%	90,100
Apr 24, 2025	0.36	0.36	0.34	0.34	0.34	-4.23%	107,938
Apr 23, 2025	0.33	0.36	0.33	0.36	0.36	7.58%	86,405
Apr 22, 2025	0.35	0.35	0.33	0.33	0.33	-4.35%	213,118
Apr 21, 2025	0.35	0.35	0.34	0.35	0.35	4.55%	57,700
Apr 17, 2025	0.34	0.34	0.33	0.33	0.33	-4.35%	46,505
Apr 16, 2025	0.36	0.36	0.35	0.35	0.35	-4.17%	46,901
Apr 15, 2025	0.32	0.36	0.32	0.36	0.36	12.50%	249,315
Apr 14, 2025	0.36	0.36	0.32	0.32	0.32	-7.25%	21,905
Apr 11, 2025	0.32	0.35	0.32	0.35	0.35	11.29%	52,500
Apr 10, 2025	0.31	0.35	0.30	0.31	0.31	6.90%	112,500
Apr 9, 2025	0.31	0.31	0.29	0.29	0.29	-3.33%	31,215
Apr 8, 2025	0.31	0.31	0.29	0.30	0.30	-1.64%	13,000
Apr 7, 2025	0.32	0.34	0.30	0.31	0.31	-4.69%	27,000
Apr 4, 2025	0.35	0.35	0.32	0.32	0.32	-8.57%	21,800
Apr 3, 2025	0.34	0.36	0.34	0.35	0.35	1.45%	27,000
Apr 2, 2025	0.35	0.35	0.35	0.35	0.35	-	500
Apr 1, 2025	0.36	0.36	0.35	0.35	0.35	-6.76%	37,400
Mar 31, 2025	0.37	0.37	0.37	0.37	0.37	-1.33%	2,703
Mar 28, 2025	0.38	0.38	0.37	0.38	0.38	-1.32%	15,239
Mar 27, 2025	0.39	0.39	0.38	0.38	0.38	-2.56%	102,100
Mar 26, 2025	0.36	0.41	0.36	0.39	0.39	8.33%	267,941
Mar 25, 2025	0.34	0.36	0.34	0.36	0.36	2.86%	211,237
Mar 24, 2025	0.32	0.35	0.31	0.35	0.35	11.11%	259,000
Mar 21, 2025	0.30	0.32	0.30	0.32	0.32	-1.56%	67,800
Mar 20, 2025	0.27	0.33	0.27	0.32	0.32	14.29%	179,100
Mar 19, 2025	0.28	0.28	0.28	0.28	0.28	-1.75%	5,000
Mar 18, 2025	0.26	0.29	0.26	0.29	0.29	5.56%	73,000
Mar 17, 2025	0.29	0.29	0.27	0.27	0.27	-6.90%	35,940
Mar 14, 2025	0.26	0.30	0.26	0.29	0.29	3.57%	49,900
Mar 13, 2025	0.28	0.28	0.28	0.28	0.28	-	-
Mar 12, 2025	0.25	0.28	0.24	0.28	0.28	16.67%	56,500
Mar 11, 2025	0.25	0.26	0.24	0.24	0.24	-2.04%	58,200
Mar 10, 2025	0.28	0.28	0.25	0.25	0.25	-9.26%	22,830
Mar 7, 2025	0.28	0.28	0.27	0.27	0.27	1.89%	27,000
Mar 6, 2025	0.29	0.29	0.27	0.27	0.27	-5.36%	44,500
Mar 5, 2025	0.29	0.29	0.28	0.28	0.28	-1.75%	13,500
Mar 4, 2025	0.28	0.31	0.28	0.29	0.29	-1.72%	30,500
Mar 3, 2025	0.30	0.30	0.29	0.29	0.29	-3.33%	12,500