Nevgold Corp. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-01-12	0.400	0.425	0.400	0.420	0.420	86,200
2022-01-11	0.400	0.400	0.400	0.400	0.400	36,500
2022-01-10	0.435	0.435	0.420	0.420	0.420	21,600
2022-01-07	0.400	0.400	0.400	0.400	0.400	0
2022-01-06	0.400	0.400	0.400	0.400	0.400	3,000
2022-01-05	0.410	0.410	0.400	0.400	0.400	7,500
2022-01-04	0.425	0.425	0.410	0.410	0.410	13,500
2021-12-31	0.410	0.410	0.410	0.410	0.410	0
2021-12-30	0.410	0.410	0.410	0.410	0.410	12,500
2021-12-29	0.405	0.420	0.405	0.410	0.410	69,400
2021-12-24	0.410	0.410	0.410	0.410	0.410	0
2021-12-23	0.440	0.440	0.405	0.410	0.410	68,000
2021-12-22	0.460	0.460	0.460	0.460	0.460	0
2021-12-21	0.460	0.460	0.460	0.460	0.460	0
2021-12-20	0.440	0.465	0.440	0.460	0.460	15,000
2021-12-17	0.450	0.450	0.450	0.450	0.450	0
2021-12-16	0.450	0.450	0.450	0.450	0.450	0
2021-12-15	0.450	0.450	0.450	0.450	0.450	10,000
2021-12-14	0.460	0.460	0.460	0.460	0.460	45,500
2021-12-13	0.460	0.460	0.460	0.460	0.460	11,000
2021-12-10	0.450	0.460	0.435	0.460	0.460	35,500
2021-12-09	0.450	0.450	0.450	0.450	0.450	0
2021-12-08	0.450	0.450	0.450	0.450	0.450	9,000
2021-12-07	0.450	0.470	0.450	0.470	0.470	6,500
2021-12-06	0.440	0.440	0.430	0.430	0.430	18,000
2021-12-03	0.480	0.500	0.450	0.455	0.455	67,500
2021-12-02	0.500	0.500	0.490	0.490	0.490	29,100
2021-12-01	0.520	0.520	0.500	0.500	0.500	16,500
2021-11-30	0.540	0.540	0.510	0.520	0.520	52,900
2021-11-29	0.540	0.540	0.540	0.540	0.540	0
2021-11-26	0.560	0.560	0.520	0.540	0.540	127,000
2021-11-25	0.590	0.600	0.540	0.600	0.600	65,600
2021-11-24	0.570	0.590	0.570	0.590	0.590	34,000
2021-11-23	0.540	0.570	0.530	0.570	0.570	50,900
2021-11-22	0.540	0.570	0.520	0.570	0.570	126,700
2021-11-19	0.530	0.530	0.530	0.530	0.530	10,400
2021-11-18	0.560	0.560	0.550	0.550	0.550	22,800
2021-11-17	0.550	0.560	0.540	0.560	0.560	49,100
2021-11-16	0.550	0.550	0.550	0.550	0.550	88,500
2021-11-15	0.520	0.520	0.520	0.520	0.520	3,500
2021-11-12	0.530	0.530	0.520	0.520	0.520	9,000
2021-11-11	0.530	0.550	0.530	0.550	0.550	44,500
2021-11-10	0.500	0.500	0.500	0.500	0.500	21,000
2021-11-09	0.465	0.465	0.465	0.465	0.465	0
2021-11-08	0.470	0.470	0.460	0.465	0.465	14,000
2021-11-05	0.470	0.490	0.455	0.490	0.490	4,500
2021-11-04	0.490	0.490	0.490	0.490	0.490	0
2021-11-03	0.490	0.490	0.490	0.490	0.490	0
2021-11-02	0.490	0.490	0.490	0.490	0.490	8,500
2021-11-01	0.550	0.550	0.480	0.480	0.480	121,100
2021-10-29	0.480	0.550	0.480	0.530	0.530	57,100
2021-10-28	0.450	0.480	0.440	0.480	0.480	68,900
2021-10-27	0.430	0.450	0.430	0.450	0.450	50,000
2021-10-26	0.410	0.445	0.410	0.430	0.430	17,100
2021-10-25	0.420	0.420	0.420	0.420	0.420	9,300
2021-10-22	0.420	0.420	0.420	0.420	0.420	5,000
2021-10-21	0.390	0.390	0.390	0.390	0.390	0
2021-10-20	0.380	0.425	0.380	0.390	0.390	340,100
2021-10-19	0.390	0.390	0.380	0.380	0.380	22,500
2021-10-18	0.390	0.390	0.390	0.390	0.390	34,200

← NewerPage 21 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.