TSXV - Delayed Quote CAD

NevGold Corp. (NAU.V)

0.2100

0.0000

(0.00%)

At close: 3:37:41 PM EST

Currency in CAD

Date	Open	High	Low	Close	Adj Close	Volume
Jan 24, 2025	0.2100	0.2100	0.2100	0.2100	0.2100	26,000
Jan 23, 2025	0.2050	0.2100	0.2000	0.2100	0.2100	56,500
Jan 22, 2025	0.2100	0.2100	0.2050	0.2050	0.2050	69,500
Jan 21, 2025	0.2150	0.2150	0.2050	0.2100	0.2100	46,600
Jan 20, 2025	0.2150	0.2150	0.2150	0.2150	0.2150	-
Jan 17, 2025	0.2150	0.2150	0.2150	0.2150	0.2150	18,000
Jan 16, 2025	0.2150	0.2150	0.2100	0.2100	0.2100	41,600
Jan 15, 2025	0.2250	0.2250	0.2150	0.2150	0.2150	23,000
Jan 14, 2025	0.2250	0.2250	0.2250	0.2250	0.2250	10,000
Jan 13, 2025	0.2300	0.2550	0.2250	0.2250	0.2250	175,100
Jan 10, 2025	0.2200	0.2400	0.2200	0.2350	0.2350	273,500
Jan 9, 2025	0.2000	0.2100	0.2000	0.2100	0.2100	34,200
Jan 8, 2025	0.1950	0.1950	0.1950	0.1950	0.1950	13,000
Jan 7, 2025	0.2000	0.2050	0.2000	0.2050	0.2050	3,000
Jan 6, 2025	0.1950	0.1950	0.1950	0.1950	0.1950	8,500
Jan 3, 2025	0.2000	0.2000	0.2000	0.2000	0.2000	25,000
Jan 2, 2025	0.2000	0.2000	0.2000	0.2000	0.2000	500
Dec 31, 2024	0.2000	0.2000	0.2000	0.2000	0.2000	-
Dec 30, 2024	0.2100	0.2100	0.2000	0.2000	0.2000	102,200
Dec 27, 2024	0.2100	0.2200	0.1950	0.2200	0.2200	50,700
Dec 24, 2024	0.2100	0.2100	0.2100	0.2100	0.2100	-
Dec 23, 2024	0.1950	0.2100	0.1950	0.2100	0.2100	23,000
Dec 20, 2024	0.2250	0.2250	0.2050	0.2050	0.2050	33,000
Dec 19, 2024	0.2350	0.2350	0.2200	0.2200	0.2200	18,500
Dec 18, 2024	0.2400	0.2500	0.2250	0.2500	0.2500	44,600
Dec 17, 2024	0.2500	0.2500	0.2400	0.2400	0.2400	27,000
Dec 16, 2024	0.2250	0.2650	0.2250	0.2600	0.2600	90,200
Dec 13, 2024	0.2150	0.2250	0.2150	0.2150	0.2150	8,000
Dec 12, 2024	0.2350	0.2350	0.2150	0.2150	0.2150	48,000
Dec 11, 2024	0.2300	0.2300	0.2300	0.2300	0.2300	2,100
Dec 10, 2024	0.2350	0.2350	0.2300	0.2350	0.2350	28,500
Dec 9, 2024	0.2350	0.2350	0.2350	0.2350	0.2350	58,500
Dec 6, 2024	0.2400	0.2400	0.2350	0.2350	0.2350	60,500
Dec 5, 2024	0.2300	0.2400	0.2300	0.2400	0.2400	47,600
Dec 4, 2024	0.2300	0.2300	0.2300	0.2300	0.2300	500
Dec 3, 2024	0.2400	0.2400	0.2300	0.2300	0.2300	5,000
Dec 2, 2024	0.2300	0.2400	0.2300	0.2350	0.2350	15,000
Nov 29, 2024	0.2500	0.2500	0.2500	0.2500	0.2500	-
Nov 28, 2024	0.2300	0.2500	0.2300	0.2500	0.2500	34,500
Nov 27, 2024	0.2350	0.2400	0.2250	0.2400	0.2400	26,500
Nov 26, 2024	0.2300	0.2300	0.2300	0.2300	0.2300	3,500
Nov 25, 2024	0.2400	0.2400	0.2250	0.2250	0.2250	64,000
Nov 22, 2024	0.2600	0.2600	0.2550	0.2550	0.2550	18,800
Nov 21, 2024	0.2350	0.2600	0.2350	0.2550	0.2550	82,800
Nov 20, 2024	0.2200	0.2350	0.2150	0.2350	0.2350	68,200
Nov 19, 2024	0.2200	0.2300	0.2200	0.2200	0.2200	160,000
Nov 18, 2024	0.2050	0.2200	0.2050	0.2200	0.2200	6,700
Nov 15, 2024	0.2250	0.2300	0.2050	0.2100	0.2100	31,500
Nov 14, 2024	0.2250	0.2250	0.2250	0.2250	0.2250	59,000
Nov 13, 2024	0.2250	0.2250	0.2250	0.2250	0.2250	-
Nov 12, 2024	0.2300	0.2300	0.2200	0.2250	0.2250	102,500
Nov 11, 2024	0.2350	0.2350	0.2300	0.2300	0.2300	26,700
Nov 8, 2024	0.2350	0.2350	0.2300	0.2350	0.2350	72,600
Nov 7, 2024	0.2300	0.2300	0.2300	0.2300	0.2300	29,000
Nov 6, 2024	0.2300	0.2350	0.2250	0.2300	0.2300	38,500
Nov 5, 2024	0.2400	0.2400	0.2300	0.2350	0.2350	38,500
Nov 4, 2024	0.2550	0.2550	0.2300	0.2300	0.2300	145,200
Nov 1, 2024	0.2400	0.2500	0.2400	0.2500	0.2500	96,600
Oct 31, 2024	0.2500	0.2500	0.2350	0.2350	0.2350	48,000
Oct 30, 2024	0.2700	0.2700	0.2500	0.2550	0.2550	29,000
Oct 29, 2024	0.2850	0.2950	0.2700	0.2700	0.2700	101,500
Oct 28, 2024	0.2650	0.2900	0.2650	0.2800	0.2800	51,500
Oct 25, 2024	0.2550	0.2650	0.2550	0.2650	0.2650	243,000
Oct 24, 2024	0.2500	0.2550	0.2450	0.2500	0.2500	130,500
Oct 23, 2024	0.2500	0.2500	0.2500	0.2500	0.2500	2,000
Oct 22, 2024	0.2650	0.2650	0.2350	0.2350	0.2350	208,000
Oct 21, 2024	0.2750	0.2750	0.2650	0.2700	0.2700	57,500
Oct 18, 2024	0.2450	0.2650	0.2350	0.2600	0.2600	112,800
Oct 17, 2024	0.2300	0.2450	0.2300	0.2350	0.2350	123,000
Oct 16, 2024	0.2350	0.2400	0.2350	0.2350	0.2350	50,000
Oct 15, 2024	0.2400	0.2400	0.2300	0.2300	0.2300	105,900
Oct 11, 2024	0.2500	0.2500	0.2400	0.2400	0.2400	24,000
Oct 10, 2024	0.2700	0.2700	0.2500	0.2500	0.2500	23,000
Oct 9, 2024	0.2750	0.2750	0.2600	0.2600	0.2600	24,500
Oct 8, 2024	0.2750	0.2750	0.2600	0.2600	0.2600	5,000
Oct 7, 2024	0.2800	0.2800	0.2700	0.2700	0.2700	16,000
Oct 4, 2024	0.2350	0.2800	0.2200	0.2800	0.2800	315,800
Oct 3, 2024	0.2400	0.2400	0.2400	0.2400	0.2400	10,500
Oct 2, 2024	0.2400	0.2400	0.2400	0.2400	0.2400	500
Oct 1, 2024	0.2650	0.2700	0.2450	0.2450	0.2450	56,000
Sep 30, 2024	0.2550	0.2550	0.2500	0.2500	0.2500	26,500
Sep 27, 2024	0.2500	0.2600	0.2450	0.2550	0.2550	73,800
Sep 26, 2024	0.2600	0.2650	0.2400	0.2550	0.2550	48,500
Sep 25, 2024	0.2650	0.2650	0.2650	0.2650	0.2650	8,000
Sep 24, 2024	0.2600	0.2600	0.2550	0.2600	0.2600	73,500
Sep 23, 2024	0.2600	0.2600	0.2500	0.2550	0.2550	42,600
Sep 20, 2024	0.2750	0.2800	0.2600	0.2800	0.2800	122,000
Sep 19, 2024	0.2650	0.2900	0.2650	0.2850	0.2850	21,000
Sep 18, 2024	0.2700	0.2750	0.2700	0.2750	0.2750	30,500
Sep 17, 2024	0.2700	0.2700	0.2500	0.2500	0.2500	60,000
Sep 16, 2024	0.2850	0.2850	0.2750	0.2750	0.2750	30,500
Sep 13, 2024	0.2650	0.2800	0.2650	0.2750	0.2750	108,000
Sep 12, 2024	0.2450	0.2500	0.2450	0.2500	0.2500	63,100
Sep 11, 2024	0.2600	0.2600	0.2300	0.2400	0.2400	92,300
Sep 10, 2024	0.2400	0.2550	0.2400	0.2550	0.2550	178,200
Sep 9, 2024	0.2750	0.2750	0.2450	0.2450	0.2450	44,400
Sep 6, 2024	0.2900	0.2900	0.2750	0.2750	0.2750	128,000
Sep 5, 2024	0.3050	0.3050	0.2900	0.2900	0.2900	69,000
Sep 4, 2024	0.2950	0.3300	0.2750	0.3300	0.3300	108,200
Sep 3, 2024	0.2850	0.2900	0.2850	0.2900	0.2900	67,500
Aug 30, 2024	0.2900	0.2900	0.2900	0.2900	0.2900	1,300
Aug 29, 2024	0.3050	0.3050	0.2900	0.2900	0.2900	30,000
Aug 28, 2024	0.3050	0.3150	0.3050	0.3050	0.3050	36,500
Aug 27, 2024	0.3100	0.3200	0.3050	0.3200	0.3200	53,500
Aug 26, 2024	0.3400	0.3550	0.3100	0.3250	0.3250	65,500
Aug 23, 2024	0.3150	0.3500	0.3100	0.3500	0.3500	79,400
Aug 22, 2024	0.2850	0.4000	0.2850	0.3400	0.3400	236,000
Aug 21, 2024	0.2900	0.3000	0.2900	0.3000	0.3000	114,000
Aug 20, 2024	0.2800	0.2950	0.2800	0.2950	0.2950	15,000
Aug 19, 2024	0.2650	0.2900	0.2600	0.2800	0.2800	43,300
Aug 16, 2024	0.2700	0.2700	0.2600	0.2700	0.2700	2,200
Aug 15, 2024	0.2650	0.2700	0.2650	0.2700	0.2700	11,500
Aug 14, 2024	0.3000	0.3000	0.2600	0.2650	0.2650	55,100
Aug 13, 2024	0.2950	0.2950	0.2900	0.2900	0.2900	3,800
Aug 12, 2024	0.3000	0.3150	0.2850	0.2850	0.2850	131,500
Aug 9, 2024	0.2750	0.3000	0.2750	0.3000	0.3000	26,500
Aug 8, 2024	0.2750	0.2850	0.2300	0.2700	0.2700	60,000
Aug 7, 2024	0.2800	0.2900	0.2700	0.2700	0.2700	107,300
Aug 6, 2024	0.2900	0.2900	0.2900	0.2900	0.2900	-
Aug 2, 2024	0.2800	0.2950	0.2750	0.2900	0.2900	58,000
Aug 1, 2024	0.2850	0.2850	0.2800	0.2800	0.2800	5,500
Jul 31, 2024	0.2950	0.2950	0.2800	0.2800	0.2800	25,500
Jul 30, 2024	0.3050	0.3050	0.2850	0.2850	0.2850	33,500
Jul 29, 2024	0.3100	0.3150	0.3100	0.3150	0.3150	4,500
Jul 26, 2024	0.3250	0.3250	0.3100	0.3100	0.3100	21,500
Jul 25, 2024	0.3250	0.3250	0.3250	0.3250	0.3250	-
Jul 24, 2024	0.3100	0.3250	0.3000	0.3250	0.3250	65,500
Jul 23, 2024	0.3200	0.3300	0.3000	0.3000	0.3000	106,900
Jul 22, 2024	0.3150	0.3150	0.2950	0.3000	0.3000	66,100
Jul 19, 2024	0.3350	0.3350	0.3100	0.3100	0.3100	102,500
Jul 18, 2024	0.3550	0.3550	0.3300	0.3300	0.3300	28,300
Jul 17, 2024	0.3350	0.3500	0.3350	0.3500	0.3500	41,800
Jul 16, 2024	0.3350	0.3500	0.3350	0.3400	0.3400	58,300
Jul 15, 2024	0.3500	0.3550	0.3500	0.3500	0.3500	55,300
Jul 12, 2024	0.3600	0.3600	0.3400	0.3400	0.3400	81,500
Jul 11, 2024	0.3700	0.3750	0.3650	0.3650	0.3650	31,800
Jul 10, 2024	0.3600	0.3600	0.3600	0.3600	0.3600	13,300
Jul 9, 2024	0.3750	0.3750	0.3600	0.3600	0.3600	37,000
Jul 8, 2024	0.4050	0.4050	0.3750	0.4000	0.4000	56,300
Jul 5, 2024	0.4000	0.4200	0.4000	0.4200	0.4200	24,800
Jul 4, 2024	0.4000	0.4150	0.3950	0.4150	0.4150	20,200
Jul 3, 2024	0.3500	0.4100	0.3500	0.4100	0.4100	125,900
Jul 2, 2024	0.3500	0.3500	0.3450	0.3450	0.3450	95,000
Jun 28, 2024	0.3400	0.3500	0.3400	0.3500	0.3500	43,000
Jun 27, 2024	0.3550	0.3550	0.3400	0.3400	0.3400	25,400
Jun 26, 2024	0.3700	0.3850	0.3500	0.3500	0.3500	129,400
Jun 25, 2024	0.4000	0.4000	0.3600	0.3700	0.3700	62,900
Jun 24, 2024	0.4250	0.4250	0.3800	0.3950	0.3950	250,700
Jun 21, 2024	0.4250	0.4400	0.4200	0.4300	0.4300	92,300
Jun 20, 2024	0.4200	0.4250	0.4050	0.4250	0.4250	268,500
Jun 19, 2024	0.4250	0.4250	0.4050	0.4100	0.4100	32,200
Jun 18, 2024	0.4200	0.4200	0.4100	0.4200	0.4200	69,100
Jun 17, 2024	0.4300	0.4300	0.4100	0.4250	0.4250	27,200
Jun 14, 2024	0.4300	0.4350	0.4250	0.4350	0.4350	78,000
Jun 13, 2024	0.4300	0.4350	0.3950	0.4250	0.4250	159,500
Jun 12, 2024	0.4250	0.4600	0.4200	0.4500	0.4500	278,200
Jun 11, 2024	0.4250	0.4250	0.4000	0.4250	0.4250	102,300
Jun 10, 2024	0.4500	0.4500	0.4250	0.4300	0.4300	85,700
Jun 7, 2024	0.4550	0.4600	0.4300	0.4500	0.4500	98,300
Jun 6, 2024	0.4350	0.4600	0.4250	0.4600	0.4600	90,900
Jun 5, 2024	0.4350	0.4350	0.4150	0.4250	0.4250	222,400
Jun 4, 2024	0.4400	0.4400	0.4300	0.4400	0.4400	26,500
Jun 3, 2024	0.4400	0.4500	0.4300	0.4300	0.4300	45,200
May 31, 2024	0.4350	0.4400	0.4300	0.4350	0.4350	73,500
May 30, 2024	0.4400	0.4400	0.4300	0.4400	0.4400	12,500
May 29, 2024	0.4600	0.4600	0.4250	0.4450	0.4450	134,200
May 28, 2024	0.4600	0.4600	0.4500	0.4550	0.4550	25,100
May 27, 2024	0.4750	0.4800	0.4650	0.4650	0.4650	177,500
May 24, 2024	0.4650	0.4750	0.4650	0.4750	0.4750	239,000
May 23, 2024	0.4400	0.4650	0.4400	0.4550	0.4550	119,800
May 22, 2024	0.4650	0.4650	0.4300	0.4550	0.4550	95,900
May 21, 2024	0.4700	0.4700	0.4500	0.4600	0.4600	290,500
May 17, 2024	0.4250	0.4700	0.4250	0.4600	0.4600	171,000
May 16, 2024	0.4300	0.4400	0.4250	0.4350	0.4350	44,300
May 15, 2024	0.4350	0.4500	0.4300	0.4350	0.4350	35,300
May 14, 2024	0.4400	0.4500	0.4200	0.4300	0.4300	238,100
May 13, 2024	0.4300	0.4350	0.4250	0.4350	0.4350	66,600
May 10, 2024	0.4250	0.4250	0.4200	0.4250	0.4250	255,400
May 9, 2024	0.4350	0.4350	0.4150	0.4200	0.4200	48,000
May 8, 2024	0.4250	0.4450	0.4250	0.4350	0.4350	47,900
May 7, 2024	0.4350	0.4350	0.4100	0.4200	0.4200	110,000
May 6, 2024	0.4500	0.4500	0.4200	0.4350	0.4350	34,800
May 3, 2024	0.4300	0.4450	0.4200	0.4450	0.4450	96,900
May 2, 2024	0.4250	0.4400	0.4100	0.4350	0.4350	96,500
May 1, 2024	0.4250	0.4250	0.3900	0.4200	0.4200	140,500
Apr 30, 2024	0.4200	0.4350	0.4100	0.4100	0.4100	31,000
Apr 29, 2024	0.4400	0.4550	0.4300	0.4300	0.4300	117,700
Apr 26, 2024	0.4350	0.4350	0.4100	0.4100	0.4100	9,000
Apr 25, 2024	0.4450	0.4600	0.4200	0.4200	0.4200	29,500
Apr 24, 2024	0.4600	0.4600	0.4300	0.4450	0.4450	30,400
Apr 23, 2024	0.4700	0.4700	0.4600	0.4650	0.4650	33,000
Apr 22, 2024	0.4800	0.4850	0.4700	0.4700	0.4700	23,600
Apr 19, 2024	0.4900	0.4900	0.4650	0.4750	0.4750	102,100
Apr 18, 2024	0.4900	0.5000	0.4600	0.4850	0.4850	203,500
Apr 17, 2024	0.4650	0.4650	0.4400	0.4600	0.4600	59,100
Apr 16, 2024	0.4700	0.4700	0.4500	0.4550	0.4550	52,800
Apr 15, 2024	0.4700	0.4700	0.4550	0.4600	0.4600	35,900
Apr 12, 2024	0.4700	0.4750	0.4550	0.4550	0.4550	23,900
Apr 11, 2024	0.4700	0.4700	0.4400	0.4650	0.4650	71,500
Apr 10, 2024	0.4850	0.5000	0.4750	0.4750	0.4750	99,500
Apr 9, 2024	0.4750	0.4950	0.4600	0.4800	0.4800	255,600
Apr 8, 2024	0.4250	0.4800	0.4200	0.4800	0.4800	467,700
Apr 5, 2024	0.4400	0.4400	0.4100	0.4250	0.4250	134,600
Apr 4, 2024	0.4000	0.4800	0.4000	0.4150	0.4150	1,048,500
Apr 3, 2024	0.3950	0.3950	0.3850	0.3850	0.3850	57,000
Apr 2, 2024	0.3500	0.3950	0.3500	0.3950	0.3950	81,700
Apr 1, 2024	0.3300	0.3500	0.3250	0.3500	0.3500	146,100
Mar 28, 2024	0.3300	0.3450	0.3100	0.3400	0.3400	215,100
Mar 27, 2024	0.3150	0.3350	0.3150	0.3300	0.3300	110,600
Mar 26, 2024	0.3000	0.3150	0.2750	0.3150	0.3150	119,200
Mar 25, 2024	0.3100	0.3100	0.3000	0.3000	0.3000	42,100
Mar 22, 2024	0.3400	0.3400	0.3100	0.3200	0.3200	34,000
Mar 21, 2024	0.3000	0.3400	0.3000	0.3400	0.3400	81,400
Mar 20, 2024	0.3000	0.3100	0.2950	0.3050	0.3050	16,600
Mar 19, 2024	0.3000	0.3000	0.3000	0.3000	0.3000	10,500
Mar 18, 2024	0.3150	0.3150	0.3000	0.3050	0.3050	16,000
Mar 15, 2024	0.3100	0.3200	0.3100	0.3100	0.3100	18,100
Mar 14, 2024	0.3200	0.3200	0.3200	0.3200	0.3200	500
Mar 13, 2024	0.3350	0.3350	0.3150	0.3250	0.3250	14,500
Mar 12, 2024	0.3200	0.3350	0.3200	0.3300	0.3300	38,500
Mar 11, 2024	0.3150	0.3150	0.3100	0.3100	0.3100	16,800
Mar 8, 2024	0.3300	0.3300	0.3200	0.3200	0.3200	4,500
Mar 7, 2024	0.3200	0.3300	0.3150	0.3250	0.3250	27,000
Mar 6, 2024	0.3100	0.3400	0.2950	0.3400	0.3400	156,600
Mar 5, 2024	0.3150	0.3150	0.3150	0.3150	0.3150	500
Mar 4, 2024	0.3000	0.3150	0.3000	0.3150	0.3150	34,600
Mar 1, 2024	0.3050	0.3050	0.3050	0.3050	0.3050	8,000
Feb 29, 2024	0.3000	0.3000	0.3000	0.3000	0.3000	62,000
Feb 28, 2024	0.3050	0.3050	0.3050	0.3050	0.3050	15,100
Feb 27, 2024	0.3200	0.3200	0.3100	0.3100	0.3100	11,000
Feb 26, 2024	0.3300	0.3300	0.3150	0.3150	0.3150	11,000
Feb 23, 2024	0.3350	0.3400	0.3200	0.3400	0.3400	116,000
Feb 22, 2024	0.3050	0.3350	0.3050	0.3350	0.3350	122,500
Feb 21, 2024	0.3100	0.3100	0.2950	0.2950	0.2950	34,600
Feb 20, 2024	0.3200	0.3200	0.3100	0.3100	0.3100	36,400
Feb 16, 2024	0.3150	0.3150	0.3100	0.3100	0.3100	30,100
Feb 15, 2024	0.3250	0.3250	0.3200	0.3200	0.3200	1,000
Feb 14, 2024	0.3150	0.3350	0.3150	0.3300	0.3300	94,000
Feb 13, 2024	0.3150	0.3150	0.3100	0.3100	0.3100	8,500
Feb 12, 2024	0.3250	0.3250	0.3200	0.3200	0.3200	2,500
Feb 9, 2024	0.3250	0.3350	0.3200	0.3300	0.3300	25,000
Feb 8, 2024	0.3400	0.3400	0.3400	0.3400	0.3400	500
Feb 7, 2024	0.3400	0.3500	0.3200	0.3500	0.3500	63,000
Feb 6, 2024	0.3200	0.3400	0.3050	0.3400	0.3400	87,300
Feb 5, 2024	0.3400	0.3400	0.3200	0.3300	0.3300	7,700
Feb 2, 2024	0.3400	0.3500	0.3400	0.3400	0.3400	36,500
Feb 1, 2024	0.3200	0.3400	0.3200	0.3300	0.3300	20,800
Jan 31, 2024	0.3200	0.3200	0.3150	0.3150	0.3150	36,500
Jan 30, 2024	0.3200	0.3250	0.3200	0.3250	0.3250	8,000
Jan 29, 2024	0.3150	0.3150	0.3100	0.3100	0.3100	35,000
Jan 26, 2024	0.3200	0.3200	0.3200	0.3200	0.3200	-
Jan 25, 2024	0.3200	0.3200	0.3100	0.3200	0.3200	19,900
Jan 24, 2024	0.3200	0.3250	0.3200	0.3250	0.3250	30,000

LG.V Lahontan Gold Corp.

0.0200

-20.00%

AGA.V Silver47 Exploration Corp

0.5200

-3.70%

MMG.V Metallic Minerals Corp.

0.1800

+12.50%

ARU.V Aurania Resources Ltd.

0.4400

+18.92%

EMPR.V Empress Royalty Corp.

0.3400

+3.03%

SSVR.V Summa Silver Corp.

0.3650

+5.80%

BRC.V Blackrock Silver Corp.

0.3550

-11.25%

ARK.V Arras Minerals Corp.

0.6000

+7.14%

GMIN.TO G Mining Ventures Corp.

13.27

+0.53%

EDR.TO Endeavour Silver Corp.

5.27

+2.13%

News

Life

Entertainment

Finance

Sports

New on Yahoo

Yahoo Finance

NevGold Corp. (NAU.V)

Related Tickers