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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
September 29, 2025	0.36	0.35	0.35	0.36	0.35	119,400
September 26, 2025	0.36	0.36	0.36	0.38	0.36	71,388
September 25, 2025	0.37	0.36	0.36	0.37	0.35	168,300
September 24, 2025	0.37	0.36	0.36	0.38	0.35	107,900
September 23, 2025	0.41	0.36	0.36	0.41	0.36	254,100
September 22, 2025	0.37	0.4	0.4	0.4	0.35	229,800
September 19, 2025	0.32	0.38	0.38	0.38	0.32	564,533
September 18, 2025	0.32	0.32	0.32	0.33	0.31	264,010
September 17, 2025	0.28	0.29	0.29	0.29	0.27	256,300
September 16, 2025	0.29	0.28	0.28	0.3	0.28	547,010
September 15, 2025	0.33	0.29	0.29	0.33	0.29	196,800
September 12, 2025	0.31	0.32	0.32	0.32	0.31	81,007
September 11, 2025	0.31	0.3	0.3	0.31	0.3	85,446
September 10, 2025	0.29	0.3	0.3	0.3	0.29	62,500
September 09, 2025	0.31	0.28	0.28	0.32	0.28	262,315
September 08, 2025	0.31	0.31	0.31	0.32	0.31	93,511
September 05, 2025	0.32	0.31	0.31	0.32	0.31	91,700
September 04, 2025	0.31	0.32	0.32	0.32	0.31	40,944
September 03, 2025	0.31	0.31	0.31	0.31	0.3	94,000
September 02, 2025	0.32	0.32	0.32	0.32	0.3	198,200
August 29, 2025	0.3	0.31	0.31	0.31	0.29	150,000
August 28, 2025	0.3	0.3	0.3	0.31	0.3	249,283
August 27, 2025	0.26	0.3	0.3	0.32	0.26	488,700
August 26, 2025	0.27	0.27	0.27	0.27	0.27	1,500
August 25, 2025	0.27	0.27	0.27	0.27	0.27	117,600
August 22, 2025	0.26	0.27	0.27	0.27	0.26	25,800
August 21, 2025	0.27	0.26	0.26	0.27	0.26	24,500
August 20, 2025	0.27	0.27	0.27	0.27	0.25	340,513
August 19, 2025	0.26	0.26	0.26	0.27	0.26	44,000
August 18, 2025	0.28	0.26	0.26	0.28	0.26	36,100
August 15, 2025	0.25	0.26	0.26	0.26	0.24	119,500
August 14, 2025	0.27	0.25	0.25	0.27	0.24	71,400

NevGold Corp. (NAU.V) TSXV