Nevgold Corp. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-04-07	0.810	0.810	0.680	0.700	0.700	261,000
2022-04-06	0.630	0.820	0.620	0.820	0.820	1,397,300
2022-04-05	0.610	0.610	0.600	0.600	0.600	24,000
2022-04-04	0.630	0.630	0.610	0.610	0.610	191,600
2022-04-01	0.600	0.610	0.590	0.610	0.610	56,400
2022-03-31	0.580	0.580	0.570	0.570	0.570	7,700
2022-03-30	0.600	0.600	0.560	0.580	0.580	201,300
2022-03-29	0.640	0.650	0.600	0.610	0.610	435,300
2022-03-28	0.610	0.630	0.610	0.630	0.630	10,000
2022-03-25	0.620	0.660	0.600	0.650	0.650	337,500
2022-03-24	0.600	0.600	0.600	0.600	0.600	5,000
2022-03-23	0.570	0.630	0.570	0.610	0.610	208,900
2022-03-22	0.570	0.570	0.540	0.570	0.570	12,500
2022-03-21	0.570	0.570	0.560	0.570	0.570	20,300
2022-03-18	0.570	0.580	0.570	0.580	0.580	6,700
2022-03-17	0.520	0.590	0.520	0.580	0.580	153,600
2022-03-16	0.520	0.520	0.520	0.520	0.520	11,300
2022-03-15	0.510	0.520	0.500	0.520	0.520	40,500
2022-03-14	0.510	0.550	0.500	0.550	0.550	111,300
2022-03-11	0.560	0.560	0.510	0.510	0.510	31,000
2022-03-10	0.510	0.570	0.510	0.540	0.540	141,500
2022-03-09	0.550	0.550	0.500	0.500	0.500	55,900
2022-03-08	0.550	0.570	0.520	0.550	0.550	276,300
2022-03-07	0.500	0.500	0.500	0.500	0.500	22,500
2022-03-04	0.520	0.520	0.500	0.510	0.510	28,000
2022-03-03	0.530	0.530	0.530	0.530	0.530	10,100
2022-03-02	0.520	0.550	0.520	0.550	0.550	21,500
2022-03-01	0.510	0.530	0.510	0.530	0.530	48,700
2022-02-28	0.500	0.520	0.500	0.520	0.520	43,700
2022-02-25	0.500	0.510	0.500	0.500	0.500	50,000
2022-02-24	0.500	0.500	0.495	0.495	0.495	26,100
2022-02-23	0.520	0.540	0.500	0.540	0.540	81,000
2022-02-22	0.510	0.510	0.480	0.510	0.510	151,100
2022-02-18	0.485	0.510	0.485	0.510	0.510	25,500
2022-02-17	0.510	0.510	0.485	0.500	0.500	50,900
2022-02-16	0.510	0.510	0.485	0.510	0.510	240,600
2022-02-15	0.510	0.510	0.480	0.490	0.490	384,400
2022-02-14	0.570	0.570	0.500	0.520	0.520	276,900
2022-02-11	0.500	0.590	0.500	0.580	0.580	260,800
2022-02-10	0.510	0.540	0.495	0.495	0.495	204,500
2022-02-09	0.495	0.500	0.490	0.495	0.495	47,400
2022-02-08	0.500	0.560	0.480	0.510	0.510	439,200
2022-02-07	0.480	0.480	0.460	0.460	0.460	41,800
2022-02-04	0.450	0.490	0.445	0.490	0.490	228,100
2022-02-03	0.445	0.450	0.445	0.450	0.450	8,500
2022-02-02	0.400	0.400	0.400	0.400	0.400	2,500
2022-02-01	0.400	0.400	0.400	0.400	0.400	15,500
2022-01-31	0.400	0.400	0.400	0.400	0.400	1,000
2022-01-28	0.420	0.420	0.400	0.400	0.400	128,000
2022-01-27	0.440	0.440	0.430	0.440	0.440	87,100
2022-01-26	0.445	0.465	0.445	0.445	0.445	104,800
2022-01-25	0.475	0.475	0.460	0.460	0.460	18,000
2022-01-24	0.450	0.450	0.450	0.450	0.450	0
2022-01-21	0.475	0.475	0.445	0.450	0.450	51,500
2022-01-20	0.520	0.520	0.520	0.520	0.520	0
2022-01-19	0.445	0.520	0.445	0.520	0.520	101,300
2022-01-18	0.450	0.450	0.440	0.450	0.450	17,500
2022-01-17	0.420	0.430	0.420	0.430	0.430	78,000
2022-01-14	0.410	0.410	0.400	0.410	0.410	81,500
2022-01-13	0.405	0.410	0.400	0.410	0.410	7,400

← NewerPage 20 of 22 · 1,262 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.