Nevgold Corp. historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2022-09-28	0.340	0.350	0.330	0.350	0.350	15,500
2022-09-27	0.365	0.365	0.350	0.350	0.350	44,000
2022-09-26	0.375	0.375	0.365	0.365	0.365	1,300
2022-09-23	0.380	0.380	0.365	0.365	0.365	5,000
2022-09-22	0.400	0.400	0.365	0.390	0.390	37,100
2022-09-21	0.410	0.410	0.390	0.400	0.400	210,400
2022-09-20	0.425	0.425	0.410	0.410	0.410	43,100
2022-09-19	0.440	0.440	0.425	0.425	0.425	7,800
2022-09-16	0.455	0.455	0.450	0.450	0.450	10,000
2022-09-15	0.450	0.450	0.450	0.450	0.450	10,000
2022-09-14	0.450	0.490	0.450	0.470	0.470	304,500
2022-09-13	0.480	0.480	0.450	0.455	0.455	147,200
2022-09-12	0.470	0.510	0.470	0.510	0.510	104,000
2022-09-09	0.490	0.490	0.485	0.485	0.485	142,900
2022-09-08	0.460	0.490	0.460	0.465	0.465	188,000
2022-09-07	0.425	0.450	0.400	0.450	0.450	54,100
2022-09-06	0.440	0.440	0.420	0.420	0.420	6,500
2022-09-02	0.450	0.450	0.450	0.450	0.450	0
2022-09-01	0.445	0.470	0.445	0.450	0.450	185,300
2022-08-31	0.440	0.450	0.435	0.450	0.450	84,500
2022-08-30	0.455	0.470	0.450	0.450	0.450	15,600
2022-08-29	0.450	0.450	0.450	0.450	0.450	5,000
2022-08-26	0.455	0.490	0.455	0.480	0.480	81,500
2022-08-25	0.445	0.455	0.430	0.455	0.455	69,000
2022-08-24	0.470	0.470	0.445	0.445	0.445	9,700
2022-08-23	0.470	0.470	0.470	0.470	0.470	13,100
2022-08-22	0.500	0.500	0.500	0.500	0.500	38,000
2022-08-19	0.480	0.485	0.470	0.470	0.470	5,000
2022-08-18	0.485	0.485	0.485	0.485	0.485	4,500
2022-08-17	0.500	0.500	0.500	0.500	0.500	0
2022-08-16	0.490	0.500	0.490	0.500	0.500	11,500
2022-08-15	0.480	0.510	0.480	0.500	0.500	97,200
2022-08-12	0.510	0.510	0.510	0.510	0.510	1,000
2022-08-11	0.500	0.500	0.415	0.490	0.490	137,300
2022-08-10	0.540	0.540	0.500	0.500	0.500	107,500
2022-08-09	0.520	0.530	0.520	0.520	0.520	98,800
2022-08-08	0.550	0.550	0.550	0.550	0.550	11,000
2022-08-05	0.540	0.560	0.540	0.560	0.560	8,800
2022-08-04	0.530	0.530	0.510	0.510	0.510	39,800
2022-08-03	0.530	0.550	0.530	0.530	0.530	16,000
2022-08-02	0.560	0.560	0.550	0.560	0.560	207,000
2022-07-29	0.580	0.580	0.580	0.580	0.580	2,000
2022-07-28	0.490	0.600	0.490	0.600	0.600	194,500
2022-07-27	0.480	0.510	0.425	0.500	0.500	246,400
2022-07-26	0.550	0.560	0.550	0.550	0.550	15,500
2022-07-25	0.560	0.560	0.560	0.560	0.560	5,000
2022-07-22	0.550	0.550	0.540	0.540	0.540	184,100
2022-07-21	0.550	0.570	0.540	0.570	0.570	468,800
2022-07-20	0.520	0.520	0.520	0.520	0.520	5,500
2022-07-19	0.520	0.530	0.510	0.530	0.530	19,500
2022-07-18	0.550	0.560	0.540	0.560	0.560	109,500
2022-07-15	0.540	0.560	0.540	0.560	0.560	6,400
2022-07-14	0.550	0.560	0.540	0.540	0.540	11,900
2022-07-13	0.570	0.570	0.550	0.550	0.550	17,000
2022-07-12	0.550	0.550	0.540	0.540	0.540	12,500
2022-07-11	0.570	0.590	0.560	0.590	0.590	22,100
2022-07-08	0.570	0.570	0.560	0.560	0.560	7,100
2022-07-07	0.580	0.580	0.540	0.560	0.560	35,400
2022-07-06	0.570	0.570	0.550	0.550	0.550	14,100
2022-07-05	0.560	0.560	0.560	0.560	0.560	25,000

← NewerPage 18 of 21 · 1,255 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

No dividends on record.

Open, high, low and close are as traded (CAD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.