Nuvau Minerals Inc (NMC)
TSXV
News
Market Data
Register for streaming realtime charts, analysis tools, and prices.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0.005 | 1.0101010101 | 0.495 | 0.53 | 0.495 | 27676 | 0.52138026 | CS |
| 4 | -0.05 | -9.09090909091 | 0.55 | 0.56 | 0.495 | 154205 | 0.5333677 | CS |
| 12 | -0.5 | -50 | 1 | 1 | 0.495 | 90075 | 0.56718626 | CS |
| 26 | -0.5 | -50 | 1 | 1 | 0.495 | 90075 | 0.56718626 | CS |
| 52 | -0.5 | -50 | 1 | 1 | 0.495 | 90075 | 0.56718626 | CS |
| 156 | -0.5 | -50 | 1 | 1 | 0.495 | 90075 | 0.56718626 | CS |
| 260 | -0.5 | -50 | 1 | 1 | 0.495 | 90075 | 0.56718626 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1741387200 | 0.5 | -0.03 | -5.66 | 0.52 | 0.52 | 0.5 | 228600 |
| 1741300800 | 0.53 | 0 | 0.00 | 0.53 | 0.53 | 0.53 | 15000 |
| 1741214400 | 0.53 | 0 | 0.00 | 0.53 | 0.53 | 0.53 | 1600 |
| 1741128000 | 0.53 | 0.01 | 1.92 | 0.53 | 0.53 | 0.53 | 2500 |
| 1741041600 | 0.52 | 0 | 0.00 | 0.53 | 0.53 | 0.52 | 6000 |
| 1740782400 | 0.52 | 0.02 | 4.00 | 0.495 | 0.52 | 0.495 | 113280 |
| 1740696000 | 0.5 | 0 | 0.00 | 0.5 | 0.5 | 0.5 | 111207 |
| 1740609600 | 0.5 | -0.03 | -5.66 | 0.53 | 0.53 | 0.5 | 50000 |
| 1740523200 | 0.53 | 0.01 | 1.92 | 0.52 | 0.54 | 0.52 | 32500 |
| 1740436800 | 0.52 | -0.02 | -3.70 | 0.54 | 0.54 | 0.52 | 2500 |
| 1740177600 | 0.54 | 0.02 | 3.85 | 0.54 | 0.54 | 0.54 | 1500 |
| 1740091200 | 0.52 | 0 | 0.00 | 0.52 | 0.52 | 0.52 | 60000 |
| 1740004800 | 0.52 | 0.01 | 1.96 | 0.52 | 0.52 | 0.52 | 1500 |
| 1739918400 | 0.51 | -0.02 | -3.77 | 0.54 | 0.54 | 0.5 | 141700 |
| 1739572800 | 0.53 | -0.01 | -1.85 | 0.53 | 0.54 | 0.53 | 34100 |
| 1739486400 | 0.54 | 0.01 | 1.89 | 0.53 | 0.54 | 0.53 | 14500 |
| 1739400000 | 0.53 | -0.01 | -1.85 | 0.53 | 0.53 | 0.52 | 66500 |
| 1739313600 | 0.54 | 0.04 | 8.00 | 0.53 | 0.56 | 0.52 | 2113000 |
| 1739227200 | 0.5 | -0.03 | -5.66 | 0.54 | 0.54 | 0.5 | 64000 |
| 1738968000 | 0.53 | -0.02 | -3.64 | 0.55 | 0.55 | 0.53 | 98500 |
| 1738881600 | 0.55 | -0.03 | -5.17 | 0.55 | 0.55 | 0.55 | 23683 |
| 1738795200 | 0.58 | 0.0100001 | 1.75 | 0.58 | 0.58 | 0.58 | 20000 |
| 1738708800 | 0.5699999 | 0.0099999 | 1.79 | 0.5699999 | 0.5699999 | 0.5699999 | 3000 |
| 1738622400 | 0.56 | -0.01 | -1.75 | 0.58 | 0.58 | 0.55 | 94100 |
| 1738363200 | 0.5699999 | -0.02 | -3.39 | 0.59 | 0.59 | 0.5699999 | 20148 |
| 1738276800 | 0.59 | 0 | 0.00 | 0.6 | 0.6 | 0.59 | 10595 |
| 1738190400 | 0.59 | -0.01 | -1.67 | 0.6 | 0.6 | 0.59 | 5860 |
| 1738104000 | 0.6 | 0.02 | 3.45 | 0.6 | 0.6 | 0.6 | 1000 |
| 1738017600 | 0.58 | -0.02 | -3.33 | 0.58 | 0.6 | 0.58 | 24000 |
| 1737758400 | 0.6 | -0.01 | -1.64 | 0.6 | 0.61 | 0.56 | 122500 |
| 1737672000 | 0.61 | 0 | 0.00 | 0.63 | 0.63 | 0.6 | 33000 |
| 1737585600 | 0.61 | -0.02 | -3.17 | 0.64 | 0.64 | 0.61 | 86000 |
| 1737499200 | 0.63 | -0.02 | -3.08 | 0.65 | 0.65 | 0.63 | 7200 |
| 1737412800 | 0.65 | 0.03 | 4.84 | 0.65 | 0.65 | 0.65 | 3000 |
| 1737153600 | 0.62 | -0.01 | -1.59 | 0.64 | 0.64 | 0.62 | 37000 |
| 1737067200 | 0.63 | 0 | 0.00 | 0.63 | 0.63 | 0.63 | 0 |
| 1736980800 | 0.63 | -0.02 | -3.08 | 0.65 | 0.65 | 0.63 | 13500 |
| 1736894400 | 0.65 | 0.06 | 10.17 | 0.62 | 0.65 | 0.61 | 47486 |
| 1736808000 | 0.59 | -0.01 | -1.67 | 0.6 | 0.6 | 0.59 | 52000 |
| 1736548800 | 0.6 | 0 | 0.00 | 0.6 | 0.6 | 0.59 | 63630 |
| 1736462400 | 0.6 | -0.03 | -4.76 | 0.63 | 0.63 | 0.6 | 164400 |
| 1736376000 | 0.63 | -0.01 | -1.56 | 0.64 | 0.64 | 0.63 | 530000 |
| 1736289600 | 0.64 | 0 | 0.00 | 0.65 | 0.65 | 0.64 | 11000 |
| 1736203200 | 0.64 | 0.03 | 4.92 | 0.64 | 0.65 | 0.64 | 43000 |
| 1735944000 | 0.61 | -0.06 | -8.96 | 0.65 | 0.65 | 0.61 | 13500 |
| 1735857600 | 0.67 | 0.07 | 11.67 | 0.67 | 0.67 | 0.65 | 10000 |
| 1735684800 | 0.6 | -0.04 | -6.25 | 0.64 | 0.64 | 0.6 | 108000 |
| 1735598400 | 0.64 | 0 | 0.00 | 0.66 | 0.67 | 0.64 | 156577 |
| 1735339200 | 0.64 | -0.01 | -1.54 | 0.65 | 0.65 | 0.64 | 9900 |
| 1735080000 | 0.65 | 0 | 0.00 | 0.65 | 0.65 | 0.65 | 0 |
| 1734993600 | 0.65 | -0.05 | -7.14 | 0.7 | 0.7 | 0.65 | 30000 |
| 1734734400 | 0.7 | 0 | 0.00 | 0.7 | 0.7 | 0.7 | 5020 |
| 1734648000 | 0.7 | 0 | 0.00 | 0.7 | 0.7 | 0.68 | 19500 |
| 1734561600 | 0.7 | -0.1 | -12.50 | 0.79 | 0.79 | 0.68 | 38989 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
