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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
November 21, 2025	0.75	0.74	0.74	0.75	0.66	178,805
November 20, 2025	0.75	0.74	0.74	0.78	0.71	623,031
November 19, 2025	0.68	0.74	0.74	0.75	0.67	119,228
November 18, 2025	0.65	0.66	0.66	0.69	0.62	231,203
November 17, 2025	0.7	0.65	0.65	0.74	0.65	204,638
November 14, 2025	0.7	0.67	0.67	0.71	0.65	181,100
November 13, 2025	0.75	0.73	0.73	0.79	0.72	425,708
November 12, 2025	0.67	0.79	0.79	0.79	0.67	397,244
November 11, 2025	0.75	0.7	0.7	0.77	0.69	304,700
November 10, 2025	0.73	0.75	0.75	0.77	0.72	555,900
November 07, 2025	0.65	0.71	0.71	0.71	0.65	236,700
November 06, 2025	0.68	0.65	0.65	0.7	0.65	57,800
November 05, 2025	0.7	0.7	0.7	0.7	0.68	357,500
November 04, 2025	0.69	0.66	0.66	0.69	0.62	310,330
November 03, 2025	0.7	0.67	0.67	0.73	0.66	317,200
October 31, 2025	0.7	0.7	0.7	0.71	0.68	125,800
October 30, 2025	0.73	0.66	0.66	0.73	0.66	221,200
October 29, 2025	0.65	0.71	0.71	0.73	0.64	553,000
October 28, 2025	0.56	0.64	0.64	0.65	0.56	1.53M
October 27, 2025	0.6	0.59	0.59	0.63	0.56	371,001
October 24, 2025	0.59	0.59	0.59	0.62	0.59	282,800
October 23, 2025	0.62	0.59	0.59	0.65	0.57	1.14M
October 22, 2025	0.6	0.61	0.61	0.62	0.55	493,700
October 21, 2025	0.6	0.6	0.6	0.65	0.53	452,200
October 20, 2025	0.65	0.66	0.66	0.69	0.65	2.64M
October 17, 2025	0.65	0.68	0.68	0.68	0.57	1.35M
October 16, 2025	0.62	0.65	0.65	0.71	0.6	1.46M
October 15, 2025	0.58	0.59	0.59	0.63	0.52	1.09M
October 14, 2025	0.47	0.59	0.59	0.6	0.47	1.4M
October 10, 2025	0.41	0.46	0.46	0.46	0.4	630,580
October 09, 2025	0.43	0.42	0.42	0.43	0.42	920,000
October 08, 2025	0.41	0.42	0.42	0.44	0.4	1.33M
October 07, 2025	0.37	0.4	0.4	0.4	0.37	563,505
October 06, 2025	0.36	0.37	0.37	0.38	0.35	212,400
October 03, 2025	0.33	0.36	0.36	0.36	0.33	216,700
October 02, 2025	0.33	0.33	0.33	0.33	0.32	96,600
October 01, 2025	0.34	0.33	0.33	0.34	0.32	117,218
September 30, 2025	0.36	0.35	0.35	0.36	0.34	145,600

NevGold Corp. (NAU.V) TSXV