Nuvau Minerals Corp. (TSXV:NMC)
Canada
· Delayed Price · Currency is CAD 0.4400
-0.0200 (-4.35%)
May 12, 2025, 4:00 PM EDT
Nuvau Minerals Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 12, 2025 | 0.46 | 0.46 | 0.44 | 0.44 | - | -4.35% | 20,500 |
| May 9, 2025 | 0.47 | 0.47 | 0.46 | 0.46 | - | 3.37% | 40,000 |
| May 8, 2025 | 0.39 | 0.47 | 0.38 | 0.45 | - | 15.58% | 84,800 |
| May 7, 2025 | 0.39 | 0.39 | 0.39 | 0.39 | - | -8.33% | 12,500 |
| May 6, 2025 | 0.39 | 0.45 | 0.38 | 0.42 | - | 7.69% | 86,389 |
| May 5, 2025 | 0.40 | 0.40 | 0.39 | 0.39 | - | -3.70% | 4,500 |
| May 2, 2025 | 0.43 | 0.43 | 0.40 | 0.41 | - | 1.25% | 15,000 |
| May 1, 2025 | 0.40 | 0.40 | 0.40 | 0.40 | - | -2.44% | 14,500 |
| Apr 30, 2025 | 0.41 | 0.41 | 0.41 | 0.41 | - | - | - |
| Apr 29, 2025 | 0.45 | 0.45 | 0.41 | 0.41 | - | -8.89% | 29,500 |
| Apr 28, 2025 | 0.46 | 0.46 | 0.45 | 0.45 | - | -4.26% | 45,900 |
| Apr 25, 2025 | 0.47 | 0.47 | 0.47 | 0.47 | - | - | 20,000 |
| Apr 24, 2025 | 0.47 | 0.47 | 0.47 | 0.47 | - | 2.17% | 40,212 |
| Apr 23, 2025 | 0.46 | 0.46 | 0.46 | 0.46 | - | - | 10,000 |
| Apr 22, 2025 | 0.46 | 0.46 | 0.46 | 0.46 | - | - | - |
| Apr 21, 2025 | 0.46 | 0.46 | 0.46 | 0.46 | - | -2.13% | 2,000 |
| Apr 17, 2025 | 0.47 | 0.47 | 0.46 | 0.47 | - | - | 51,500 |
| Apr 16, 2025 | 0.47 | 0.47 | 0.47 | 0.47 | - | - | 21,000 |
| Apr 15, 2025 | 0.47 | 0.47 | 0.47 | 0.47 | - | 4.44% | 7,200 |
| Apr 14, 2025 | 0.46 | 0.46 | 0.45 | 0.45 | - | -4.26% | 6,000 |
| Apr 11, 2025 | 0.47 | 0.47 | 0.47 | 0.47 | - | - | 1,300 |
| Apr 10, 2025 | 0.45 | 0.47 | 0.45 | 0.47 | - | 4.44% | 2,500 |
| Apr 9, 2025 | 0.47 | 0.47 | 0.45 | 0.45 | - | - | 18,031 |
| Apr 8, 2025 | 0.45 | 0.45 | 0.45 | 0.45 | - | 3.45% | 5,000 |
| Apr 7, 2025 | 0.46 | 0.47 | 0.44 | 0.44 | - | -7.45% | 14,000 |
| Apr 4, 2025 | 0.49 | 0.49 | 0.47 | 0.47 | - | -4.08% | 33,000 |
| Apr 3, 2025 | 0.49 | 0.49 | 0.49 | 0.49 | - | -2.00% | 2,000 |
| Apr 2, 2025 | 0.50 | 0.50 | 0.50 | 0.50 | - | 4.17% | 5,000 |
| Apr 1, 2025 | 0.48 | 0.48 | 0.48 | 0.48 | - | - | - |
| Mar 31, 2025 | 0.48 | 0.48 | 0.48 | 0.48 | - | - | 500 |
| Mar 28, 2025 | 0.48 | 0.48 | 0.48 | 0.48 | - | -2.04% | 1,389 |
| Mar 27, 2025 | 0.50 | 0.50 | 0.49 | 0.49 | - | -2.00% | 28,800 |
| Mar 26, 2025 | 0.51 | 0.51 | 0.50 | 0.50 | - | - | 5,000 |
| Mar 25, 2025 | 0.51 | 0.51 | 0.50 | 0.50 | - | -1.96% | 23,000 |
| Mar 24, 2025 | 0.50 | 0.51 | 0.50 | 0.51 | - | - | 43,000 |
| Mar 21, 2025 | 0.53 | 0.53 | 0.51 | 0.51 | - | -3.77% | 22,500 |
| Mar 20, 2025 | 0.52 | 0.53 | 0.50 | 0.53 | - | 3.92% | 1,004,308 |
| Mar 19, 2025 | 0.51 | 0.51 | 0.51 | 0.51 | - | - | 15,000 |
| Mar 18, 2025 | 0.51 | 0.51 | 0.51 | 0.51 | - | - | 5,000 |
| Mar 17, 2025 | 0.51 | 0.51 | 0.51 | 0.51 | - | 4.08% | 1,000 |
| Mar 14, 2025 | 0.53 | 0.53 | 0.49 | 0.49 | - | -2.00% | 91,000 |
| Mar 13, 2025 | 0.53 | 0.53 | 0.50 | 0.50 | - | -3.85% | 48,000 |
| Mar 12, 2025 | 0.52 | 0.52 | 0.52 | 0.52 | - | - | - |
| Mar 11, 2025 | 0.53 | 0.53 | 0.52 | 0.52 | - | -1.89% | 2,500 |
| Mar 10, 2025 | 0.51 | 0.53 | 0.51 | 0.53 | - | 6.00% | 9,500 |
| Mar 7, 2025 | 0.52 | 0.52 | 0.50 | 0.50 | - | -5.66% | 228,600 |
| Mar 6, 2025 | 0.53 | 0.53 | 0.53 | 0.53 | - | - | 15,000 |
| Mar 5, 2025 | 0.53 | 0.53 | 0.53 | 0.53 | - | - | 1,600 |
| Mar 4, 2025 | 0.53 | 0.53 | 0.53 | 0.53 | - | 1.92% | 2,500 |
| Mar 3, 2025 | 0.53 | 0.53 | 0.52 | 0.52 | - | - | 6,000 |