NevGold Corp. - NAU.V - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 20, 2026	1.14	1.19	1.19	1.19	1.13	497,200
February 19, 2026	1.17	1.14	1.14	1.18	1.12	804,400
February 18, 2026	1.1	1.15	1.15	1.19	1.1	3.11M
February 17, 2026	1.11	1.06	1.06	1.11	0.99	266,900
February 13, 2026	1.1	1.09	1.09	1.1	1.04	554,700
February 12, 2026	1.15	1.06	1.06	1.15	1.04	404,100
February 11, 2026	1.18	1.14	1.14	1.19	1.13	1.23M
February 10, 2026	1.17	1.21	1.21	1.22	1.17	2.99M
February 09, 2026	1.09	1.14	1.14	1.17	1.08	631,108
February 06, 2026	0.98	1.05	1.05	1.08	0.98	2.71M
February 05, 2026	1.05	1	1	1.06	0.96	529,810
February 04, 2026	1.1	1.02	1.02	1.12	1.01	2.38M
February 03, 2026	1.04	1.1	1.1	1.1	1.04	1.2M
February 02, 2026	1.05	0.99	0.99	1.07	0.99	2.19M
January 30, 2026	1.03	1.02	1.02	1.09	0.97	553,200
January 29, 2026	1.22	1.1	1.1	1.22	1.07	1.55M
January 28, 2026	1.23	1.18	1.18	1.24	1.18	233,500
January 27, 2026	1.25	1.23	1.23	1.31	1.13	1.38M
January 26, 2026	1.33	1.21	1.21	1.35	1.21	3M
January 23, 2026	1.26	1.29	1.29	1.32	1.26	884,000
January 22, 2026	1.18	1.25	1.25	1.28	1.16	2.08M
January 21, 2026	1.19	1.15	1.15	1.19	1.12	523,700
January 20, 2026	1.12	1.16	1.16	1.23	1.12	1.99M
January 19, 2026	1.12	1.15	1.15	1.15	1.1	1.2M
January 16, 2026	1.16	1.1	1.1	1.16	1.06	602,532
January 15, 2026	1.15	1.17	1.17	1.19	1.15	3.26M
January 14, 2026	1.15	1.15	1.15	1.15	1.13	1.07M
January 13, 2026	1.15	1.15	1.15	1.16	1.13	781,427
January 12, 2026	1.18	1.15	1.15	1.22	1.13	1.04M
January 09, 2026	1.13	1.18	1.18	1.2	1.09	1.89M
January 08, 2026	1.12	1.13	1.13	1.13	1.05	3.08M
January 07, 2026	1.05	1.12	1.12	1.14	1.03	811,200
January 06, 2026	1	1.08	1.08	1.08	1	1.49M
January 05, 2026	0.95	0.99	0.99	1	0.92	693,900
January 02, 2026	0.92	0.93	0.93	0.95	0.9	280,700
December 31, 2025	0.92	0.86	0.86	0.92	0.86	85,505
December 30, 2025	0.97	0.9	0.9	0.98	0.88	291,900
December 29, 2025	1.06	0.99	0.99	1.12	0.94	186,300
December 23, 2025	0.95	0.91	0.91	0.98	0.91	317,017
December 22, 2025	0.93	0.94	0.94	0.97	0.85	1.54M
December 19, 2025	0.9	0.91	0.91	0.93	0.89	242,900
December 18, 2025	0.83	0.88	0.88	0.9	0.81	874,426
December 17, 2025	0.76	0.81	0.81	0.81	0.76	276,000
December 16, 2025	0.8	0.78	0.78	0.8	0.77	358,600
December 15, 2025	0.81	0.79	0.79	0.82	0.78	606,526
December 12, 2025	0.81	0.84	0.84	0.84	0.78	1.22M
December 11, 2025	0.84	0.81	0.81	0.84	0.79	142,200
December 10, 2025	0.77	0.83	0.83	0.83	0.75	404,031
December 09, 2025	0.72	0.76	0.76	0.76	0.72	33,600
December 08, 2025	0.78	0.74	0.74	0.78	0.74	150,924
December 05, 2025	0.8	0.78	0.78	0.8	0.76	154,693
December 04, 2025	0.82	0.8	0.8	0.82	0.78	154,000
December 03, 2025	0.85	0.83	0.83	0.85	0.8	240,000
December 02, 2025	0.88	0.83	0.83	0.88	0.83	638,100
December 01, 2025	0.85	0.83	0.83	0.85	0.82	1.48M
November 28, 2025	0.82	0.85	0.85	0.88	0.82	3.37M
November 27, 2025	0.82	0.8	0.8	0.82	0.78	215,630
November 26, 2025	0.81	0.83	0.83	0.84	0.78	3.14M
November 25, 2025	0.75	0.8	0.8	0.82	0.75	1.95M
November 24, 2025	0.75	0.75	0.75	0.77	0.73	304,410

NevGold Corp. (NAU.V) TSXV