OTC Markets OTCQX - Delayed Quote USD

Nevada Canyon Gold Corp. (NGLD)

1.0900
+0.0800
+(7.92%)
At close: 3:41:03 PM EDT
Currency in USD
Download
Date Open High Low Close Adj Close Volume
Jun 11, 20251.02001.09001.01001.09001.09007,821
Jun 10, 20251.07001.13001.00001.01001.010098,100
Jun 9, 20251.02001.13001.00001.09201.092018,800
Jun 6, 20251.18001.18001.02001.06001.060050,100
Jun 5, 20251.16001.16001.14201.15801.158034,900
Jun 4, 20251.13001.15101.08301.15001.150031,500
Jun 3, 20251.16001.16001.04401.05001.050040,300
Jun 2, 20251.22001.22001.10001.15001.150065,400
May 30, 20251.08001.20001.05001.20001.200082,500
May 29, 20251.07001.20001.05001.08001.080040,200
May 28, 20251.20001.25001.11001.11001.1100111,300
May 27, 20251.00001.25001.00001.16601.1660234,100
May 23, 20250.75000.96000.65100.92500.9250264,700
May 22, 20250.77000.80000.65000.77300.7730105,400
May 21, 20250.76000.77000.73000.77000.770011,300
May 20, 20250.77000.77000.72000.74000.74008,700
May 19, 20250.72600.76600.71100.73000.73008,200
May 16, 20250.78000.78000.74000.77800.778038,800
May 15, 20250.79000.79000.75000.78000.78008,300
May 14, 20250.79500.80000.77500.77500.77509,900
May 13, 20250.79000.80000.79000.79800.798020,300
May 12, 20250.80000.80000.79000.79600.796020,800
May 9, 20250.80000.80000.76100.79500.795021,200
May 8, 20250.76000.80000.75000.79000.790044,000
May 7, 20250.98401.00000.73000.80000.8000124,000
May 6, 20250.98500.99400.98000.98000.98004,900
May 5, 20250.93701.00000.93700.98000.980010,100
May 2, 20251.01501.01500.98000.99100.991014,300
May 1, 20251.03001.05000.98001.03001.030021,600
Apr 30, 20251.03001.08001.03001.04201.04206,800
Apr 29, 20251.11001.11001.03001.03701.037025,200
Apr 28, 20251.14001.24001.10001.10001.100026,100
Apr 25, 20251.13001.15001.13001.13001.13007,600
Apr 24, 20251.20501.22001.13001.13801.138013,200
Apr 23, 20251.16001.22001.16001.19001.190021,800
Apr 22, 20251.13001.16001.13001.15501.15504,100
Apr 21, 20251.11001.15801.11001.13001.130012,900
Apr 17, 20251.14001.22001.11001.15001.150015,700
Apr 16, 20251.13001.15001.12001.12001.120013,800
Apr 15, 20251.17801.20001.13001.14001.14004,300
Apr 14, 20251.21001.22001.11301.19301.193015,700
Apr 11, 20251.22001.22001.16001.22001.220010,300
Apr 10, 20251.20001.29001.20001.22001.220014,900
Apr 9, 20251.21301.25001.20001.20001.200026,000
Apr 8, 20251.24001.25001.20001.25001.250013,000
Apr 7, 20251.21001.26001.21001.24301.243017,200
Apr 4, 20251.39001.39001.20001.27001.270022,800
Apr 3, 20251.35001.35001.31001.32601.326010,200
Apr 2, 20251.32001.41001.25001.34001.340037,400
Apr 1, 20251.42001.42001.26001.31001.310014,800
Mar 31, 20251.27001.42001.26001.40001.400011,800
Mar 28, 20251.29001.50801.25001.26701.2670110,900
Mar 27, 20251.32001.32001.21001.28501.2850101,800
Mar 26, 20251.42001.45001.28001.34501.345028,000
Mar 25, 20251.35001.46001.23001.42001.420070,100
Mar 24, 20251.50001.50001.21001.32001.3200115,200
Mar 21, 20251.63001.63001.51801.53001.530021,300
Mar 20, 20251.43001.64001.39201.55001.550080,600
Mar 19, 20251.30001.50001.26001.40001.4000229,900
Mar 18, 20251.29001.29001.17601.20001.200010,500
Mar 17, 20251.28001.29001.20001.21601.216010,800
Mar 14, 20251.18001.29001.15001.26501.265011,300
Mar 13, 20251.11001.14001.10001.13001.130014,300
Mar 12, 20251.23501.30001.11001.14001.140029,700
Mar 11, 20251.23001.29001.23001.28801.288014,600
Mar 10, 20251.19501.28001.15001.19301.193030,900
Mar 7, 20251.20001.23001.15001.15001.150034,900
Mar 6, 20251.38001.40001.17001.20001.200042,600
Mar 5, 20251.37401.45001.37001.38001.380016,300
Mar 4, 20251.26001.56001.26001.36801.368037,100
Mar 3, 20251.31001.42601.17001.24001.240030,500
Feb 28, 20251.31001.36401.20001.20001.200024,700
Feb 27, 20251.37001.44001.28001.31001.310017,400
Feb 26, 20251.30001.39001.22001.28001.280026,300
Feb 25, 20251.55001.61001.18001.30001.3000134,400
Feb 24, 20251.69001.69001.55001.55001.550033,700
Feb 21, 20251.66001.71001.57001.58501.585042,500
Feb 20, 20251.68001.70501.61501.67801.678017,600
Feb 19, 20251.79001.80001.64001.67501.675039,900
Feb 18, 20251.68001.79001.67001.71001.710049,100
Feb 14, 20251.66001.75001.65001.67001.670031,800
Feb 13, 20251.80001.80001.65001.66001.660032,800
Feb 12, 20251.81001.81001.73001.73001.730053,900
Feb 11, 20251.66001.73001.66001.71001.710018,000
Feb 10, 20251.85001.85001.61001.65001.650080,800
Feb 7, 20251.70001.79001.61001.75501.755046,100
Feb 6, 20251.73001.79001.61001.74001.740075,500
Feb 5, 20251.81001.84001.61001.63001.630072,300
Feb 4, 20251.96001.96001.65001.80001.8000148,000
Feb 3, 20251.76002.00001.71001.92001.9200298,300
Jan 31, 20251.39001.75001.36001.69001.6900111,500
Jan 30, 20251.46001.71801.40001.40001.4000171,300
Jan 29, 20251.80001.80001.45001.46001.4600337,800
Jan 28, 20252.32002.39001.73001.77001.7700475,900
Jan 27, 20251.39002.57001.38502.14002.1400736,500
Jan 24, 20251.03001.40001.03001.17001.1700107,700
Jan 23, 20251.50001.60001.01001.03001.0300156,800
Jan 22, 20251.25002.04001.23001.43001.4300144,300
Jan 21, 20251.45001.60001.23001.25001.250081,800
Jan 17, 20251.15001.91001.04001.26001.2600256,600
Jan 16, 20251.00001.04800.98901.04001.040011,100
Jan 15, 20250.98000.98000.97100.98000.980031,600
Jan 14, 20250.98001.00000.97500.97800.978014,400
Jan 13, 20250.95000.99800.93100.99000.990030,100
Jan 10, 20250.90000.97000.86000.95000.950051,500
Jan 8, 20250.83900.99000.82500.89800.898021,000
Jan 7, 20250.83001.00000.79000.82600.826030,100
Jan 6, 20250.73000.80000.73000.79700.79707,800
Jan 3, 20250.77500.77500.73100.73100.73101,600
Jan 2, 20250.77700.78900.77700.78900.78904,400
Dec 31, 20240.74200.74200.74200.74200.74201,200
Dec 30, 20240.72600.75700.72600.75700.757024,200
Dec 27, 20240.69700.73000.69700.71700.717010,900
Dec 26, 20240.71400.72000.71000.71800.718013,500
Dec 24, 20240.71000.74000.71000.74000.74009,600
Dec 23, 20240.72700.73000.71000.71000.710015,300
Dec 20, 20240.72700.78000.72700.74000.74004,900
Dec 19, 20240.74600.75500.74000.74000.74001,000
Dec 18, 20240.79400.79400.71000.79000.79006,700
Dec 17, 20240.71000.79000.71000.79000.790023,000
Dec 16, 20240.80500.80500.67000.71000.710032,700
Dec 13, 20240.72000.82000.69000.80000.800030,900
Dec 12, 20240.61000.75000.59700.75000.750029,100
Dec 11, 20240.63000.67500.60000.62000.620020,200
Dec 10, 20240.61400.72000.61400.65900.659024,000
Dec 9, 20240.80000.80000.70000.72000.72008,500
Dec 6, 20240.75300.76000.70000.72000.720043,100
Dec 5, 20240.75000.77500.73000.76300.763014,000
Dec 4, 20240.78000.78800.75000.75300.753040,900
Dec 3, 20240.78000.80000.78000.80000.80007,800
Dec 2, 20240.80000.80000.78500.80000.800018,900
Nov 29, 20240.80000.80000.78000.80000.80002,100
Nov 27, 20240.77000.79000.77000.78000.78004,100
Nov 26, 20240.84600.86000.76000.76000.760046,900
Nov 25, 20240.80000.85500.80000.83700.837049,000
Nov 22, 20240.98000.98000.86000.94000.940029,900
Nov 21, 20240.99000.99000.92900.97000.970019,800
Nov 20, 20240.89500.95000.88500.95000.950014,600
Nov 19, 20240.88000.90000.88000.90000.90005,700
Nov 18, 20240.96000.96000.86000.88700.887023,000
Nov 15, 20240.97700.99500.95000.97300.973021,900
Nov 14, 20240.88000.99000.88000.98000.98006,500
Nov 13, 20241.11001.11000.94001.02001.020029,600
Nov 12, 20241.23001.30001.10801.10801.108019,800
Nov 11, 20241.27001.35001.23001.23001.230018,000
Nov 8, 20241.26001.39001.25001.35301.353027,600
Nov 7, 20241.55001.60001.40001.40301.403013,500
Nov 6, 20241.69001.69001.55001.65201.652010,500
Nov 5, 20241.66001.70001.66001.69801.69804,900
Nov 4, 20241.72001.75001.66001.69001.69008,500
Nov 1, 20241.65001.72001.65001.72001.72005,500
Oct 31, 20241.73801.73801.68001.68001.680013,700
Oct 30, 20241.63801.90001.63001.68001.68007,600
Oct 29, 20241.88301.88301.60001.63501.635020,100
Oct 28, 20241.71001.90001.56001.68001.680011,700
Oct 25, 20241.70001.94001.50001.56001.560027,100
Oct 24, 20241.72001.80501.70001.80001.800014,000
Oct 23, 20241.59001.70001.54001.67501.675025,100
Oct 22, 20241.55001.60001.47301.54001.540015,700
Oct 21, 20241.71001.71001.55501.56001.560014,600
Oct 18, 20241.80001.80001.49701.60001.600028,600
Oct 17, 20241.72001.83001.50001.50001.500021,300
Oct 16, 20241.62001.72001.50001.72001.720017,700
Oct 15, 20241.65001.65001.38001.63001.630011,400
Oct 14, 20241.48001.65001.48001.65001.650022,600
Oct 11, 20241.30001.70001.30001.56201.562066,000
Oct 10, 20242.26002.28001.95002.00002.000033,900
Oct 9, 20242.58002.58002.25002.27002.270086,500
Oct 8, 20242.57002.80002.56002.58002.58008,300
Oct 7, 20242.56002.84002.55002.60002.60007,300
Oct 4, 20242.80002.82002.56002.62002.620013,300
Oct 3, 20242.84002.84002.75002.82002.82003,100
Oct 2, 20242.85002.85002.80302.81002.81007,300
Oct 1, 20242.71302.83002.71302.83002.830011,200
Sep 30, 20242.75002.75002.70002.72002.72005,700
Sep 27, 20242.64002.85002.60002.71002.710019,800
Sep 26, 20242.57002.80002.57002.63802.63804,900
Sep 25, 20242.65002.70902.50002.55602.556012,000
Sep 24, 20242.78002.84002.51002.72002.720011,800
Sep 23, 20242.70002.92002.61002.65002.650032,500
Sep 20, 20242.96003.00002.60002.68002.680016,300
Sep 19, 20242.77003.04002.77002.90002.900028,000
Sep 18, 20242.76002.94002.75002.77002.770025,500
Sep 17, 20242.78002.83002.77002.77002.77005,800
Sep 16, 20242.88002.88002.82002.83002.8300900
Sep 13, 20242.90002.90002.75002.86002.860010,400
Sep 12, 20242.59002.95002.59002.90002.900011,100
Sep 11, 20242.92002.92002.41102.55002.550022,800
Sep 10, 20243.07003.10002.66002.90002.900015,300
Sep 9, 20242.98003.10002.98003.10003.100024,100
Sep 6, 20242.80003.10002.79002.94002.940043,800
Sep 5, 20242.80002.90002.79002.80002.80006,700
Sep 4, 20242.64002.80002.64002.80002.80002,500
Sep 3, 20242.65002.75002.63302.63302.63307,700
Aug 30, 20242.55002.65002.44002.60002.60009,500
Aug 29, 20242.75002.98002.42002.46002.460062,500
Aug 28, 20242.87002.87002.65002.65002.650015,100
Aug 27, 20242.98002.98002.85002.88002.88008,500
Aug 26, 20243.00003.00002.96002.98002.980021,400
Aug 23, 20242.95002.98002.70002.98002.980038,300
Aug 22, 20242.92002.92002.85002.87302.87306,300
Aug 21, 20242.90002.90002.75002.90002.90009,200
Aug 20, 20242.80002.90002.70002.75002.750013,500
Aug 19, 20242.80002.88002.70002.83502.835012,300
Aug 16, 20242.85002.97002.75002.80002.800016,300
Aug 15, 20243.00003.00002.75002.75002.750025,700
Aug 14, 20242.69003.00002.65003.00003.000016,000
Aug 13, 20242.68002.75002.68002.75002.75009,900
Aug 12, 20242.95002.95002.65002.67002.670014,300
Aug 9, 20242.97702.98602.70002.75002.750010,800
Aug 8, 20242.79002.92002.79002.86002.86005,800
Aug 7, 20242.73003.03002.73002.80002.80009,400
Aug 6, 20242.66502.85002.66002.73002.73005,300
Aug 5, 20243.07003.07002.51002.59002.590024,700
Aug 2, 20242.80003.00002.80003.00003.000022,500
Aug 1, 20242.94002.94002.50002.52002.52007,600
Jul 31, 20242.44002.94002.30002.94002.940038,800
Jul 30, 20242.30002.48002.30002.48002.48004,700
Jul 29, 20242.60002.69302.31002.35002.350026,800
Jul 26, 20242.75002.75002.53002.65002.65005,700
Jul 25, 20242.79002.98002.50002.74802.74809,000
Jul 24, 20242.84502.86402.70002.76302.76304,300
Jul 23, 20243.07003.10002.45002.70002.700039,100
Jul 22, 20243.00003.12003.00003.05003.05007,700
Jul 19, 20243.00003.08002.98002.98702.987025,800
Jul 18, 20243.02003.10002.96002.97202.97204,800
Jul 17, 20242.95003.19002.75002.95002.950022,400
Jul 16, 20243.65003.65002.75803.00003.000027,600
Jul 15, 20243.25003.60003.25003.37003.370010,800
Jul 12, 20243.17003.51303.15503.24003.240017,100
Jul 11, 20243.15003.17003.10003.10003.100010,700
Jul 10, 20243.50003.50003.10003.12303.123012,600
Jul 9, 20243.50003.75003.36003.42003.420019,500
Jul 8, 20243.59003.75003.30003.55003.550031,700
Jul 5, 20243.10003.50003.10003.36003.360025,700
Jul 3, 20243.00003.30003.00003.00003.00006,800
Jul 2, 20243.18003.25002.59002.80002.800018,300
Jul 1, 20243.19003.30003.18003.23003.230031,100
Jun 28, 20242.72003.25002.71003.15003.150028,400
Jun 27, 20242.40002.70002.40002.58002.58005,700
Jun 26, 20242.38002.50002.36002.49002.490012,100
Jun 25, 20242.60002.70002.36002.44002.440026,200
Jun 24, 20243.07003.07002.70002.70002.700010,100
Jun 21, 20242.94003.10302.90003.01903.01904,500
Jun 20, 20243.15003.18002.87002.88002.880018,600
Jun 18, 20243.17003.20003.11003.13003.130012,500
Jun 17, 20243.14003.17503.13003.16003.160015,700
Jun 14, 20243.13003.15003.11003.15003.15007,000
Jun 13, 20243.15003.15003.00003.12003.120015,400
Jun 12, 20243.15003.15002.97003.11003.110022,900

Related Tickers

CBGZF Cabral Gold Inc.
0.2930
-2.33%
 
AUMBF 1911 Gold Corporation
0.1509
-7.99%
 
BLAGF Blue Lagoon Resources Inc.
0.4278
+3.26%
 
GLDG GoldMining Inc.
0.7640
-0.70%
 
ODVWZ Osisko Development Corp.
0.1789
0.00%
 
HSTXF Heliostar Metals Ltd.
0.9500
+1.06%
 
FTBYF Fortune Bay Corp.
0.5500
+10.20%
 
SNWGF Snowline Gold Corp.
5.60
+1.63%
 
THM International Tower Hill Mines Ltd.
0.9342
-1.95%
 
WRLGF West Red Lake Gold Mines Ltd.
0.6302
-5.90%