Nevgold Corp (NAU)
TSXV
News
Market Data
Register for real-time alerts, custom portfolio, and market movers
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.035 | -10.447761194 | 0.335 | 0.355 | 0.295 | 48637 | 0.32710233 | CS |
| 4 | -0.1 | -25 | 0.4 | 0.42 | 0.295 | 55351 | 0.35969194 | CS |
| 12 | -0.12 | -28.5714285714 | 0.42 | 0.48 | 0.295 | 96623 | 0.42353366 | CS |
| 26 | -0.02 | -6.25 | 0.32 | 0.5 | 0.28 | 84500 | 0.41123894 | CS |
| 52 | -0.085 | -22.0779220779 | 0.385 | 0.5 | 0.24 | 65414 | 0.38187837 | CS |
| 156 | -0.06 | -16.6666666667 | 0.36 | 0.85 | 0.24 | 82092 | 0.46467095 | CS |
| 260 | -0.1 | -25 | 0.4 | 0.85 | 0.24 | 81559 | 0.4637631 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1721770800 | 0.3 | 0 | 0.00 | 0.3 | 0.3 | 0.3 | 0 |
| 1721684400 | 0.3 | -0.03 | -9.09 | 0.315 | 0.315 | 0.295 | 66100 |
| 1721425200 | 0.33 | 0 | 0.00 | 0.33 | 0.33 | 0.33 | 0 |
| 1721338800 | 0.33 | -0.02 | -5.71 | 0.355 | 0.355 | 0.33 | 28319 |
| 1721252400 | 0.35 | 0.01 | 2.94 | 0.335 | 0.35 | 0.335 | 41800 |
| 1721166000 | 0.34 | -0.01 | -2.86 | 0.335 | 0.35 | 0.335 | 58327 |
| 1721079600 | 0.35 | 0.01 | 2.94 | 0.35 | 0.355 | 0.35 | 55300 |
| 1720820400 | 0.34 | -0.025 | -6.85 | 0.36 | 0.36 | 0.34 | 81500 |
| 1720734000 | 0.365 | 0.005 | 1.39 | 0.37 | 0.375 | 0.365 | 31786 |
| 1720647600 | 0.36 | 0 | 0.00 | 0.36 | 0.36 | 0.36 | 13333 |
| 1720561200 | 0.36 | -0.04 | -10.00 | 0.375 | 0.375 | 0.36 | 37000 |
| 1720474800 | 0.4 | -0.02 | -4.76 | 0.405 | 0.405 | 0.375 | 56286 |
| 1720215600 | 0.42 | 0.005 | 1.20 | 0.4 | 0.42 | 0.4 | 24840 |
| 1720129200 | 0.415 | 0.0050001 | 1.22 | 0.4 | 0.415 | 0.395 | 20200 |
| 1720042800 | 0.4099999 | 0.065 | 18.84 | 0.35 | 0.4099999 | 0.35 | 125858 |
| 1719956400 | 0.3449999 | -0.005 | -1.43 | 0.35 | 0.35 | 0.3449999 | 95000 |
| 1719610800 | 0.35 | 0.01 | 2.94 | 0.34 | 0.35 | 0.34 | 43001 |
| 1719524400 | 0.34 | -0.01 | -2.86 | 0.355 | 0.355 | 0.34 | 25440 |
| 1719438000 | 0.35 | -0.02 | -5.41 | 0.37 | 0.385 | 0.35 | 129352 |
| 1719351600 | 0.37 | -0.025 | -6.33 | 0.4 | 0.4 | 0.36 | 62884 |
| 1719265200 | 0.395 | -0.035 | -8.14 | 0.425 | 0.425 | 0.38 | 250710 |
| 1719006000 | 0.43 | 0.005 | 1.18 | 0.425 | 0.44 | 0.42 | 92279 |
| 1718919600 | 0.425 | 0.0150001 | 3.66 | 0.42 | 0.425 | 0.405 | 268500 |
| 1718833200 | 0.4099999 | -0.01 | -2.38 | 0.425 | 0.425 | 0.405 | 32189 |
| 1718746800 | 0.42 | -0.005 | -1.18 | 0.42 | 0.42 | 0.4099999 | 69135 |
| 1718660400 | 0.425 | -0.01 | -2.30 | 0.43 | 0.43 | 0.4099999 | 27234 |
| 1718401200 | 0.435 | 0.01 | 2.35 | 0.43 | 0.435 | 0.425 | 78000 |
| 1718314800 | 0.425 | -0.025 | -5.56 | 0.43 | 0.435 | 0.395 | 159537 |
| 1718228400 | 0.45 | 0.025 | 5.88 | 0.425 | 0.46 | 0.42 | 278179 |
| 1718142000 | 0.425 | -0.005 | -1.16 | 0.425 | 0.425 | 0.4 | 102302 |
| 1718055600 | 0.43 | -0.02 | -4.44 | 0.45 | 0.45 | 0.425 | 85659 |
| 1717796400 | 0.45 | -0.01 | -2.17 | 0.455 | 0.46 | 0.43 | 98316 |
| 1717710000 | 0.46 | 0.035 | 8.24 | 0.435 | 0.46 | 0.425 | 90863 |
| 1717623600 | 0.425 | -0.015 | -3.41 | 0.435 | 0.435 | 0.415 | 222392 |
| 1717537200 | 0.44 | 0.01 | 2.33 | 0.44 | 0.44 | 0.43 | 26500 |
| 1717450800 | 0.43 | -0.005 | -1.15 | 0.44 | 0.45 | 0.43 | 45200 |
| 1717191600 | 0.435 | -0.005 | -1.14 | 0.435 | 0.44 | 0.43 | 73514 |
| 1717105200 | 0.44 | -0.005 | -1.12 | 0.44 | 0.44 | 0.43 | 12510 |
| 1717018800 | 0.445 | -0.01 | -2.20 | 0.46 | 0.46 | 0.425 | 134193 |
| 1716932400 | 0.455 | -0.01 | -2.15 | 0.46 | 0.46 | 0.45 | 25100 |
| 1716846000 | 0.465 | -0.01 | -2.11 | 0.475 | 0.48 | 0.465 | 177500 |
| 1716586800 | 0.475 | 0.02 | 4.40 | 0.465 | 0.475 | 0.465 | 239000 |
| 1716500400 | 0.455 | 0 | 0.00 | 0.44 | 0.465 | 0.44 | 119800 |
| 1716414000 | 0.455 | -0.005 | -1.09 | 0.465 | 0.465 | 0.43 | 95867 |
| 1716327600 | 0.46 | 0 | 0.00 | 0.47 | 0.47 | 0.45 | 290500 |
| 1715982000 | 0.46 | 0.025 | 5.75 | 0.425 | 0.47 | 0.425 | 171000 |
| 1715895600 | 0.435 | 0 | 0.00 | 0.43 | 0.44 | 0.425 | 44250 |
| 1715809200 | 0.435 | 0.005 | 1.16 | 0.435 | 0.45 | 0.43 | 35250 |
| 1715722800 | 0.43 | -0.005 | -1.15 | 0.44 | 0.45 | 0.42 | 238100 |
| 1715636400 | 0.435 | 0.01 | 2.35 | 0.43 | 0.435 | 0.425 | 66640 |
| 1715377200 | 0.425 | 0.005 | 1.19 | 0.425 | 0.425 | 0.42 | 255415 |
| 1715290800 | 0.42 | -0.015 | -3.45 | 0.435 | 0.435 | 0.415 | 47973 |
| 1715204400 | 0.435 | 0.015 | 3.57 | 0.425 | 0.445 | 0.425 | 47850 |
| 1715118000 | 0.42 | -0.015 | -3.45 | 0.435 | 0.435 | 0.4099999 | 110000 |
| 1715031600 | 0.435 | -0.01 | -2.25 | 0.45 | 0.45 | 0.42 | 34810 |
| 1714772400 | 0.445 | 0.01 | 2.30 | 0.43 | 0.445 | 0.42 | 96900 |
| 1714686000 | 0.435 | 0.015 | 3.57 | 0.425 | 0.44 | 0.4099999 | 96500 |
| 1714599600 | 0.42 | 0.0100001 | 2.44 | 0.425 | 0.425 | 0.39 | 140500 |
| 1714513200 | 0.4099999 | -0.02 | -4.65 | 0.42 | 0.435 | 0.4099999 | 31000 |
| 1714426800 | 0.43 | 0.0200001 | 4.88 | 0.44 | 0.455 | 0.43 | 117650 |
| 1714167600 | 0.4099999 | -0.01 | -2.38 | 0.435 | 0.435 | 0.4099999 | 9000 |
| 1714081200 | 0.42 | -0.025 | -5.62 | 0.445 | 0.46 | 0.42 | 29500 |
| 1713994800 | 0.445 | -0.02 | -4.30 | 0.46 | 0.46 | 0.43 | 30417 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
