Nevgold Corp (OP: NAUFF )

Date	Open	High	Low	Close	Volume	Change (%)
May 17, 2024	0.3175	0.3331	0.3100	0.3331	63,003	+0.01(+2.97%)
May 16, 2024	0.3271	0.3271	0.3235	0.3235	25,100	-0.01(-2.44%)
May 15, 2024	0.3287	0.3459	0.3218	0.3316	2,688	+0.01(+3.14%)
May 14, 2024	0.3250	0.3250	0.3140	0.3215	225,677	+0.00(+0.00%)
May 13, 2024	0.2945	0.3219	0.2945	0.3215	46,874	+0.01(+3.71%)
May 10, 2024	0.3114	0.3135	0.3100	0.3100	200,847	-0.00(-0.55%)
May 09, 2024	0.3100	0.3117	0.3007	0.3117	42,000	-0.01(-2.29%)
May 08, 2024	0.3100	0.3190	0.3100	0.3190	104,591	+0.00(+0.63%)
May 07, 2024	0.3147	0.3192	0.3082	0.3170	106,762	+0.00(+1.21%)
May 06, 2024	0.3326	0.3336	0.3109	0.3132	15,335	-0.01(-2.13%)
May 03, 2024	0.3107	0.3211	0.3101	0.3200	110,720	-0.00(-1.11%)
May 02, 2024	0.2983	0.3236	0.2983	0.3236	100,500	+0.02(+7.87%)
May 01, 2024	0.2963	0.3031	0.2900	0.3000	140,224	-0.01(-1.96%)
Apr 30, 2024	0.3056	0.3200	0.3056	0.3060	2,890	-0.02(-5.61%)
Apr 29, 2024	0.3240	0.3308	0.3240	0.3242	8,500	+0.01(+4.21%)
Apr 26, 2024	0.3182	0.3222	0.3111	0.3111	12,996	-0.00(-1.43%)
Apr 25, 2024	0.3255	0.3255	0.3156	0.3156	5,000	-0.01(-1.93%)
Apr 24, 2024	0.3193	0.3385	0.3193	0.3218	6,283	-0.02(-4.93%)
Apr 23, 2024	0.3385	0.3385	0.3385	0.3385	550	-0.01(-3.29%)
Apr 22, 2024	0.3521	0.3522	0.3423	0.3500	17,153	+0.01(+2.94%)
Apr 19, 2024	0.3800	0.3800	0.3389	0.3400	12,350	-0.01(-3.95%)
Apr 18, 2024	0.3556	0.3583	0.3477	0.3540	38,326	+0.03(+10.62%)
Apr 17, 2024	0.3200	0.3250	0.3198	0.3200	6,822	-0.01(-3.56%)
Apr 16, 2024	0.3352	0.3352	0.3289	0.3318	40,615	+0.00(+0.55%)
Apr 15, 2024	0.3338	0.3374	0.3300	0.3300	16,595	+0.01(+3.13%)
Apr 12, 2024	0.3320	0.3417	0.3200	0.3200	7,444	-0.01(-3.61%)
Apr 11, 2024	0.3410	0.3470	0.3320	0.3320	28,823	-0.02(-5.84%)
Apr 10, 2024	0.3564	0.3580	0.3526	0.3526	16,725	+0.01(+3.01%)
Apr 09, 2024	0.3600	0.3738	0.3423	0.3423	128,440	-0.01(-2.06%)
Apr 08, 2024	0.3225	0.3495	0.3058	0.3495	228,270	+0.04(+13.55%)
Apr 05, 2024	0.3185	0.3240	0.3078	0.3078	19,118	-0.01(-2.59%)
Apr 04, 2024	0.3005	0.3409	0.2960	0.3160	553,223	+0.03(+10.61%)
Apr 03, 2024	0.3000	0.3000	0.2800	0.2857	58,657	-0.00(-0.03%)
Apr 02, 2024	0.2770	0.2858	0.2770	0.2858	11,700	+0.03(+11.82%)
Apr 01, 2024	0.2401	0.2556	0.2400	0.2556	165,210	+0.01(+3.86%)
Mar 28, 2024	0.2512	0.2512	0.2461	0.2461	59,555	+0.01(+3.36%)
Mar 27, 2024	0.2327	0.2381	0.2223	0.2381	1,348	+0.01(+6.68%)
Mar 26, 2024	0.2100	0.2232	0.2100	0.2232	5,994	-0.01(-3.54%)
Mar 25, 2024	0.2305	0.2314	0.2219	0.2314	10,450	-0.00(-1.70%)
Mar 22, 2024	0.2160	0.2354	0.2160	0.2354	3,469	-0.01(-3.52%)
Mar 21, 2024	0.2060	0.2440	0.2060	0.2440	32,300	+0.03(+16.19%)
Mar 20, 2024	0.2020	0.2210	0.2020	0.2100	8,839	-0.01(-5.06%)
Mar 19, 2024	0.2212	0.2212	0.2150	0.2212	910	-0.01(-2.60%)
Mar 18, 2024	0.2150	0.2271	0.2150	0.2271	565	-0.02(-6.43%)
Mar 14, 2024				0.2427	4	-0.00(-0.86%)
Mar 13, 2024	0.2448	0.2448	0.2448	0.2448	1,400	+0.01(+4.39%)
Mar 12, 2024	0.2345	0.2345	0.2180	0.2345	2,700	-0.00(-0.26%)
Mar 08, 2024				0.2351	128	-0.00(-2.04%)
Mar 07, 2024	0.2400	0.2400	0.2400	0.2400	570	+0.01(+6.19%)
Mar 06, 2024	0.2301	0.2301	0.2206	0.2260	9,757	-0.00(-1.78%)
Mar 05, 2024	0.2301	0.2301	0.2301	0.2301	600	+0.00(+0.74%)
Mar 04, 2024	0.2284	0.2284	0.2284	0.2284	100	+0.00(+1.65%)
Mar 01, 2024	0.2247	0.2247	0.2247	0.2247	300	-0.00(-0.13%)
Feb 28, 2024				0.2250	0	-0.01(-5.14%)
Feb 27, 2024	0.2372	0.2372	0.2372	0.2372	1,800	-0.01(-5.12%)
Feb 23, 2024				0.2500	0	+0.02(+9.65%)
Feb 22, 2024	0.2281	0.2281	0.2280	0.2280	14,028	+0.00(+1.33%)
Feb 21, 2024	0.2300	0.2300	0.2250	0.2250	3,600	-0.02(-7.41%)
Feb 20, 2024	0.2430	0.2430	0.2430	0.2430	12,812	+0.01(+2.70%)
Feb 16, 2024	0.2366	0.2366	0.2366	0.2366	11,662	+0.00(+1.89%)
Feb 15, 2024	0.2410	0.2410	0.2322	0.2322	2,757	-0.01(-3.69%)
Feb 14, 2024	0.2390	0.2411	0.2390	0.2411	54,500	+0.01(+4.83%)
Feb 13, 2024	0.2344	0.2344	0.2300	0.2300	4,750	-0.00(-1.41%)
Feb 12, 2024	0.2424	0.2424	0.2333	0.2333	1,422	-0.02(-6.27%)
Feb 08, 2024				0.2489	0	+0.00(+1.38%)
Feb 07, 2024	0.2455	0.2455	0.2455	0.2455	1,008	-0.01(-2.62%)
Feb 06, 2024	0.2521	0.2521	0.2521	0.2521	195	+0.00(+0.00%)
Feb 02, 2024				0.2521	0	+0.02(+10.09%)
Feb 01, 2024	0.2290	0.2290	0.2290	0.2290	100	-0.00(-0.52%)
Jan 31, 2024	0.2302	0.2302	0.2302	0.2302	5,030	-0.01(-5.07%)
Jan 30, 2024	0.2479	0.2479	0.2425	0.2425	2,384	+0.01(+4.75%)
Jan 29, 2024	0.2316	0.2342	0.2281	0.2315	9,228	-0.00(-1.32%)
Jan 26, 2024	0.2371	0.2371	0.2346	0.2346	1,257	+0.01(+3.21%)
Jan 25, 2024	0.2415	0.2415	0.2273	0.2273	8,200	-0.01(-5.80%)
Jan 24, 2024	0.2413	0.2413	0.2413	0.2413	101	-0.01(-2.58%)
Jan 23, 2024	0.2482	0.2482	0.2477	0.2477	435	+0.01(+3.17%)
Jan 22, 2024	0.2401	0.2401	0.2401	0.2401	4,055	-0.02(-6.06%)
Jan 19, 2024	0.2556	0.2556	0.2556	0.2556	1,200	+0.02(+10.65%)
Jan 18, 2024	0.2310	0.2310	0.2310	0.2310	28,000	-0.02(-7.27%)
Jan 17, 2024	0.2467	0.2491	0.2400	0.2491	63,750	+0.01(+6.14%)
Jan 16, 2024	0.2360	0.2360	0.2347	0.2347	3,800	-0.01(-3.42%)
Jan 12, 2024	0.2500	0.2500	0.2375	0.2430	22,100	-0.01(-2.80%)
Jan 11, 2024	0.2500	0.2500	0.2435	0.2500	3,675	+0.02(+7.67%)
Jan 10, 2024	0.2273	0.2322	0.2273	0.2322	900	-0.01(-3.73%)
Jan 09, 2024	0.2344	0.2412	0.2344	0.2412	6,000	-0.01(-2.35%)
Jan 08, 2024	0.2470	0.2470	0.2423	0.2470	3,419	-0.00(-1.20%)
Jan 05, 2024	0.2500	0.2500	0.2497	0.2500	26,809	+0.00(+0.00%)
Jan 04, 2024	0.2585	0.2585	0.2500	0.2500	7,671	-0.02(-5.84%)
Jan 03, 2024	0.2658	0.2658	0.2655	0.2655	2,170	+0.01(+2.31%)
Jan 02, 2024	0.2810	0.2810	0.2595	0.2595	766	-0.03(-10.02%)
Dec 29, 2023	0.2995	0.3000	0.2697	0.2884	28,275	+0.01(+5.03%)
Dec 28, 2023	0.2746	0.2746	0.2746	0.2746	300	-0.02(-7.10%)
Dec 27, 2023	0.2879	0.2956	0.2879	0.2956	5,001	+0.02(+7.30%)
Dec 26, 2023	0.2750	0.2755	0.2750	0.2755	3,107	+0.00(+0.18%)
Dec 22, 2023	0.2750	0.2750	0.2750	0.2750	10,500	+0.01(+5.20%)
Dec 21, 2023	0.2614	0.2697	0.2614	0.2614	1,100	-0.01(-3.11%)
Dec 20, 2023	0.2600	0.2900	0.2600	0.2698	17,028	+0.02(+7.62%)
Dec 19, 2023	0.2558	0.2558	0.2507	0.2507	2,000	+0.00(+1.62%)
Dec 18, 2023	0.2467	0.2467	0.2467	0.2467	15,700	+0.00(+1.52%)
Dec 15, 2023	0.2477	0.2500	0.2430	0.2430	3,111	-0.00(-1.10%)
Dec 14, 2023	0.2360	0.2500	0.2183	0.2457	13,600	+0.05(+22.85%)
Dec 12, 2023				0.2000	0	-0.01(-4.63%)
Dec 11, 2023	0.2150	0.2150	0.2097	0.2097	23,730	-0.00(-1.92%)
Dec 08, 2023	0.2129	0.2170	0.2129	0.2138	15,170	-0.01(-2.82%)
Dec 07, 2023	0.2117	0.2200	0.2117	0.2200	68,200	+0.00(+0.69%)
Dec 06, 2023	0.2241	0.2241	0.2069	0.2185	21,279	-0.00(-0.68%)
Dec 05, 2023	0.2185	0.2200	0.2172	0.2200	15,116	+0.03(+16.34%)
Dec 04, 2023	0.2500	0.2500	0.1891	0.1891	281,143	-0.04(-19.05%)
Dec 01, 2023	0.2307	0.2336	0.2300	0.2336	2,066	-0.01(-3.83%)
Nov 30, 2023	0.2440	0.2440	0.2316	0.2429	16,923	+0.02(+7.96%)
Nov 29, 2023	0.2250	0.2250	0.2250	0.2250	1,609	-0.01(-2.17%)
Nov 28, 2023	0.2350	0.2350	0.2300	0.2300	2,000	-0.00(-0.99%)
Nov 27, 2023	0.2323	0.2323	0.2323	0.2323	4,000	+0.01(+3.24%)
Nov 22, 2023				0.2250	0	-0.01(-2.17%)
Nov 21, 2023	0.2080	0.2300	0.2080	0.2300	4,600	+0.00(+1.59%)
Nov 20, 2023	0.2264	0.2264	0.2264	0.2264	1,080	+0.00(+1.39%)
Nov 15, 2023				0.2233	0	-0.00(-1.93%)
Nov 14, 2023	0.2277	0.2277	0.2277	0.2277	445	+0.02(+8.38%)
Nov 10, 2023				0.2101	0	-0.02(-8.17%)
Nov 09, 2023	0.2120	0.2288	0.2120	0.2288	26,109	+0.01(+5.88%)
Nov 07, 2023				0.2161	0	+0.00(+1.17%)
Nov 06, 2023	0.2360	0.2360	0.2136	0.2136	1,103	-0.00(-0.42%)
Nov 03, 2023	0.2076	0.2145	0.2076	0.2145	1,919	+0.01(+4.69%)
Nov 02, 2023	0.2049	0.2049	0.2049	0.2049	200	-0.01(-4.30%)
Nov 01, 2023	0.2247	0.2247	0.2141	0.2141	11,400	-0.01(-4.38%)
Oct 31, 2023	0.2120	0.2310	0.2020	0.2239	15,570	-0.01(-3.45%)
Oct 30, 2023	0.2258	0.2319	0.2258	0.2319	1,400	+0.02(+7.11%)
Oct 27, 2023	0.2165	0.2165	0.2165	0.2165	1,000	-0.00(-1.99%)
Oct 26, 2023	0.2070	0.2269	0.2070	0.2209	5,550	-0.02(-7.96%)
Oct 25, 2023	0.2400	0.2400	0.2400	0.2400	200	-0.01(-3.58%)
Oct 23, 2023				0.2489	0	+0.02(+9.55%)
Oct 20, 2023	0.2272	0.2272	0.2272	0.2272	903	-0.01(-4.50%)
Oct 19, 2023	0.2544	0.2544	0.2325	0.2379	36,700	-0.03(-11.07%)
Oct 18, 2023	0.2080	0.2675	0.2080	0.2675	11,700	+0.03(+14.66%)
Oct 17, 2023	0.2333	0.2333	0.2333	0.2333	704	+0.02(+8.51%)
Oct 16, 2023	0.2170	0.2170	0.2125	0.2150	5,589	+0.00(+0.94%)
Oct 13, 2023	0.2100	0.2130	0.2100	0.2130	9,300	+0.01(+3.90%)
Oct 12, 2023	0.2059	0.2059	0.2050	0.2050	700	+0.01(+4.59%)
Oct 10, 2023				0.1960	0	-0.01(-6.67%)
Oct 09, 2023	0.2100	0.2100	0.2000	0.2100	3,800	+0.00(+2.29%)
Oct 06, 2023	0.1808	0.2100	0.1808	0.2053	6,700	+0.00(+1.23%)
Oct 05, 2023	0.2000	0.2028	0.2000	0.2028	200	-0.00(-1.07%)
Oct 04, 2023	0.2050	0.2138	0.2000	0.2050	5,900	+0.00(+1.54%)
Oct 03, 2023	0.2043	0.2043	0.1970	0.2019	6,500	-0.01(-6.05%)
Sep 29, 2023				0.2149	25	+0.02(+11.06%)
Sep 28, 2023	0.1874	0.2051	0.1815	0.1935	87,341	+0.00(+1.04%)
Sep 26, 2023				0.1915	0	-0.00(-2.15%)
Sep 25, 2023	0.2000	0.2000	0.1957	0.1957	5,800	-0.00(-0.66%)
Sep 22, 2023	0.1874	0.1970	0.1874	0.1970	7,048	-0.00(-0.10%)
Sep 21, 2023	0.2150	0.2150	0.1874	0.1972	4,150	-0.01(-5.19%)
Sep 20, 2023	0.2025	0.2080	0.2025	0.2080	3,600	+0.00(+1.81%)
Sep 19, 2023	0.2066	0.2066	0.2020	0.2043	3,250	-0.00(-2.30%)
Sep 18, 2023	0.2091	0.2091	0.2091	0.2091	100	-0.00(-0.71%)
Sep 15, 2023	0.2100	0.2106	0.2100	0.2106	750	+0.00(+0.77%)
Sep 14, 2023	0.2087	0.2090	0.2087	0.2090	6,100	+0.01(+2.45%)
Sep 13, 2023	0.2226	0.2226	0.1874	0.2040	16,000	-0.02(-7.27%)
Sep 12, 2023	0.2200	0.2200	0.2200	0.2200	1,296	-0.02(-7.09%)
Sep 11, 2023	0.2530	0.2530	0.2080	0.2368	11,750	-0.00(-1.13%)
Sep 08, 2023	0.2395	0.2395	0.2395	0.2395	175	+0.00(+1.27%)
Sep 07, 2023	0.2365	0.2365	0.2365	0.2365	1,920	+0.00(+0.42%)
Sep 06, 2023	0.2170	0.2481	0.2170	0.2355	16,240	-0.00(-0.72%)
Sep 05, 2023	0.2372	0.2400	0.2372	0.2372	11,115	-0.00(-1.17%)
Sep 01, 2023	0.2400	0.2450	0.2400	0.2400	90,600	+0.00(+0.00%)
Aug 31, 2023	0.2400	0.2446	0.2400	0.2400	56,420	+0.00(+0.00%)
Aug 30, 2023	0.2230	0.2470	0.2230	0.2400	25,099	+0.00(+0.00%)
Aug 29, 2023	0.2400	0.2485	0.2400	0.2400	56,250	-0.02(-6.47%)
Aug 28, 2023	0.2548	0.2566	0.2544	0.2566	5,110	+0.01(+4.06%)
Aug 25, 2023	0.2466	0.2466	0.2466	0.2466	1,820	-0.00(-1.00%)
Aug 24, 2023	0.2440	0.2590	0.2410	0.2491	16,944	-0.01(-2.73%)
Aug 23, 2023	0.2700	0.2700	0.2548	0.2561	5,206	-0.00(-1.50%)
Aug 22, 2023	0.2600	0.2651	0.2600	0.2600	23,091	+0.00(+0.00%)
Aug 21, 2023	0.2699	0.2750	0.2598	0.2600	273,020	-0.02(-5.93%)
Aug 18, 2023	0.2575	0.2900	0.2575	0.2764	231,670	+0.00(+1.66%)
Aug 17, 2023	0.2702	0.2719	0.2650	0.2719	11,450	-0.01(-1.88%)
Aug 16, 2023	0.2805	0.2805	0.2674	0.2771	1,614	-0.00(-1.07%)
Aug 15, 2023	0.2801	0.2801	0.2801	0.2801	1,706	+0.02(+5.94%)
Aug 14, 2023	0.2663	0.2717	0.2644	0.2644	851	-0.02(-8.51%)
Aug 11, 2023	0.2890	0.2890	0.2890	0.2890	2,500	+0.01(+2.63%)
Aug 10, 2023	0.2712	0.2816	0.2712	0.2816	2,500	+0.01(+4.92%)
Aug 09, 2023	0.2675	0.2684	0.2610	0.2684	6,500	-0.00(-0.26%)
Aug 08, 2023	0.2695	0.2742	0.2691	0.2691	22,689	-0.01(-3.62%)
Aug 07, 2023	0.2610	0.2792	0.2610	0.2792	14,200	+0.01(+5.48%)
Aug 04, 2023	0.2647	0.2647	0.2647	0.2647	300	-0.01(-4.23%)
Aug 03, 2023	0.2700	0.2827	0.2700	0.2764	17,907	+0.01(+4.11%)
Aug 01, 2023				0.2655	0	-0.00(-1.59%)
Jul 31, 2023	0.2610	0.2800	0.2610	0.2698	8,958	-0.01(-3.64%)
Jul 28, 2023	0.2771	0.2816	0.2771	0.2800	61,383	+0.01(+2.94%)
Jul 27, 2023	0.2700	0.2742	0.2700	0.2720	40,100	-0.02(-5.29%)
Jul 26, 2023	0.2846	0.2932	0.2846	0.2872	21,527	-0.00(-0.42%)
Jul 25, 2023	0.3120	0.3120	0.2884	0.2884	1,300	-0.01(-2.04%)
Jul 24, 2023	0.2944	0.2944	0.2944	0.2944	328	+0.00(+0.14%)
Jul 21, 2023	0.2940	0.2940	0.2700	0.2940	12,309	+0.00(+1.38%)
Jul 20, 2023	0.2900	0.2900	0.2800	0.2900	22,050	+0.01(+5.45%)
Jul 19, 2023	0.2871	0.2871	0.2750	0.2750	2,679	-0.01(-4.94%)
Jul 18, 2023	0.3000	0.3000	0.2800	0.2893	9,175	+0.00(+0.91%)
Jul 17, 2023	0.3048	0.3048	0.2867	0.2867	5,505	+0.00(+0.46%)
Jul 14, 2023	0.2877	0.2877	0.2854	0.2854	2,500	+0.02(+5.70%)
Jul 13, 2023	0.2791	0.3000	0.2700	0.2700	39,226	-0.03(-9.06%)
Jul 12, 2023	0.2895	0.2969	0.2844	0.2969	16,900	+0.03(+9.96%)
Jul 11, 2023	0.2837	0.2900	0.2700	0.2700	14,075	-0.03(-10.12%)
Jul 07, 2023				0.3004	51	+0.00(+0.54%)
Jul 06, 2023	0.2800	0.3045	0.2800	0.2988	2,319	+0.01(+1.98%)
Jul 05, 2023	0.2864	0.2959	0.2763	0.2930	18,478	+0.00(+0.00%)
Jul 03, 2023	0.2930	0.2930	0.2930	0.2930	200	-0.00(-1.38%)
Jun 30, 2023	0.3000	0.3000	0.2888	0.2971	3,272	+0.01(+1.92%)
Jun 29, 2023	0.2830	0.2933	0.2830	0.2915	3,651	-0.01(-2.83%)
Jun 28, 2023	0.2956	0.3000	0.2956	0.3000	8,333	+0.00(+0.00%)
Jun 27, 2023	0.3100	0.3100	0.2913	0.3000	3,810	-0.00(-0.30%)
Jun 26, 2023	0.2981	0.3027	0.2981	0.3009	16,318	+0.00(+0.30%)
Jun 23, 2023	0.2955	0.3008	0.2955	0.3000	865	-0.00(-0.10%)
Jun 22, 2023	0.3150	0.3150	0.3003	0.3003	19,051	+0.01(+3.55%)
Jun 21, 2023	0.2764	0.2960	0.2764	0.2900	28,132	+0.01(+3.31%)
Jun 20, 2023	0.2530	0.2807	0.2530	0.2807	7,768	+0.02(+7.10%)
Jun 16, 2023	0.2676	0.2770	0.2621	0.2621	49,351	-0.00(-0.98%)
Jun 15, 2023	0.2696	0.2802	0.2647	0.2647	8,600	-0.01(-1.96%)
Jun 14, 2023	0.2760	0.2796	0.2700	0.2700	11,550	+0.00(+0.15%)
Jun 13, 2023	0.2744	0.2814	0.2696	0.2696	3,605	+0.00(+0.00%)
Jun 12, 2023	0.2696	0.2792	0.2696	0.2696	3,338	-0.01(-3.54%)
Jun 09, 2023	0.2851	0.2851	0.2795	0.2795	805	-0.00(-1.34%)
Jun 08, 2023	0.3000	0.3000	0.2778	0.2833	2,800	-0.01(-3.31%)
Jun 07, 2023	0.2794	0.2960	0.2700	0.2930	103,846	+0.03(+11.03%)
Jun 06, 2023	0.2380	0.2654	0.2380	0.2639	1,730	+0.00(+0.04%)
Jun 05, 2023	0.2661	0.2661	0.2622	0.2638	16,500	+0.00(+0.61%)
Jun 02, 2023	0.2622	0.2622	0.2622	0.2622	1,900	+0.01(+3.47%)

Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.