NV Gold Corporation NVGLF
0.65 USD -0.04 (-5.93%)
Regular-session close
0.6372 Day range 0.6392
0.12 52-week range 1.00
- YTD
- +385.07%
- 1 year
- +322.08%
NVGLF price history
| Date | Open | High | Low | Close | Change | Change % | Volume |
|---|---|---|---|---|---|---|---|
| Nov 13, 2026 | 0.64 | 0.64 | 0.64 | 0.64 | -0.05 | -7.50% | 1,444 |
| Nov 12, 2026 | 0.70 | 0.76 | 0.65 | 0.69 | +0.05 | +7.47% | 15,000 |
| Nov 11, 2026 | 0.64 | 0.64 | 0.64 | 0.64 | 0.00 | 0.00% | 0 |
| Nov 10, 2026 | 0.64 | 0.64 | 0.64 | 0.64 | 0.00 | 0.00% | 0 |
| Nov 9, 2026 | 0.63 | 0.66 | 0.63 | 0.64 | -0.02 | -3.31% | 9,900 |
| Nov 6, 2026 | 0.65 | 0.69 | 0.65 | 0.67 | +0.02 | +2.62% | 7,800 |
| Nov 5, 2026 | 0.65 | 0.65 | 0.65 | 0.65 | -0.03 | -4.71% | 2,500 |
| Nov 4, 2026 | 0.68 | 0.68 | 0.68 | 0.68 | 0.00 | +0.15% | 5,400 |
| Nov 3, 2026 | 0.64 | 0.72 | 0.64 | 0.68 | +0.01 | +1.95% | 15,900 |
| Nov 2, 2026 | 0.64 | 0.70 | 0.64 | 0.67 | -0.01 | -1.91% | 90,000 |
| Oct 30, 2026 | 0.67 | 0.68 | 0.67 | 0.68 | -0.03 | -3.82% | 4,200 |
| Oct 29, 2026 | 0.69 | 0.71 | 0.69 | 0.71 | +0.03 | +3.82% | 17,500 |
| Oct 28, 2026 | 0.70 | 0.70 | 0.68 | 0.68 | -0.03 | -4.23% | 18,500 |
| Oct 27, 2026 | 0.68 | 0.71 | 0.68 | 0.71 | +0.03 | +4.41% | 18,400 |
| Oct 26, 2026 | 0.68 | 0.68 | 0.68 | 0.68 | -0.06 | -8.72% | 500 |
| Oct 23, 2026 | 0.87 | 0.87 | 0.72 | 0.75 | -0.01 | -1.32% | 3,400 |
| Oct 22, 2026 | 0.76 | 0.76 | 0.76 | 0.76 | 0.00 | 0.00% | 0 |
| Oct 21, 2026 | 0.76 | 0.81 | 0.70 | 0.76 | -0.09 | -10.76% | 22,300 |
| Oct 20, 2026 | 0.85 | 0.89 | 0.85 | 0.85 | 0.00 | -0.47% | 9,000 |
| Oct 19, 2026 | 0.80 | 0.85 | 0.80 | 0.85 | +0.04 | +4.81% | 18,000 |
| Oct 16, 2026 | 0.83 | 0.83 | 0.80 | 0.81 | -0.02 | -2.29% | 9,700 |
| Oct 15, 2026 | 0.81 | 0.87 | 0.77 | 0.83 | +0.02 | +2.22% | 31,700 |
| Oct 14, 2026 | 0.83 | 0.83 | 0.78 | 0.81 | -0.06 | -7.41% | 1,900 |
| Oct 13, 2026 | 0.88 | 0.88 | 0.88 | 0.88 | 0.00 | 0.00% | 0 |
| Oct 12, 2026 | 0.88 | 0.88 | 0.88 | 0.88 | 0.00 | -0.23% | 2,100 |
| Oct 9, 2026 | 0.93 | 0.94 | 0.88 | 0.88 | -0.05 | -5.48% | 1,900 |
| Oct 8, 2026 | 0.87 | 0.94 | 0.87 | 0.93 | +0.01 | +1.20% | 9,100 |
| Oct 7, 2026 | 0.88 | 0.92 | 0.87 | 0.92 | +0.06 | +7.36% | 22,300 |
| Oct 6, 2026 | 0.80 | 0.90 | 0.80 | 0.86 | +0.05 | +5.68% | 18,600 |
| Oct 5, 2026 | 0.84 | 0.88 | 0.66 | 0.81 | -0.10 | -11.48% | 19,500 |
| Oct 2, 2026 | 0.90 | 0.94 | 0.90 | 0.92 | 0.00 | -0.22% | 13,700 |
| Oct 1, 2026 | 1.00 | 1.00 | 0.89 | 0.92 | -0.03 | -2.96% | 109,600 |
| Sep 30, 2026 | 0.99 | 1.00 | 0.87 | 0.95 | 0.00 | 0.00% | 25,700 |
| Sep 29, 2026 | 0.93 | 0.95 | 0.88 | 0.95 | -0.01 | -1.25% | 5,800 |
| Sep 28, 2026 | 0.82 | 0.96 | 0.80 | 0.96 | +0.15 | +18.00% | 149,300 |
| Sep 25, 2026 | 0.76 | 0.81 | 0.73 | 0.81 | +0.07 | +9.89% | 51,300 |
| Sep 24, 2026 | 0.72 | 0.77 | 0.67 | 0.74 | +0.12 | +19.03% | 64,000 |
| Sep 23, 2026 | 0.62 | 0.62 | 0.62 | 0.62 | +0.07 | +12.52% | 900 |
| Sep 22, 2026 | 0.61 | 0.61 | 0.55 | 0.55 | -0.05 | -9.08% | 9,600 |
| Sep 21, 2026 | 0.59 | 0.61 | 0.59 | 0.61 | +0.04 | +6.32% | 12,800 |
| Sep 18, 2026 | 0.57 | 0.60 | 0.57 | 0.57 | 0.00 | -0.35% | 6,400 |
| Sep 17, 2026 | 0.53 | 0.64 | 0.53 | 0.57 | +0.03 | +5.93% | 2,100 |
| Sep 16, 2026 | 0.53 | 0.54 | 0.53 | 0.54 | +0.02 | +2.86% | 3,400 |
| Sep 15, 2026 | 0.50 | 0.53 | 0.50 | 0.53 | +0.02 | +3.96% | 6,700 |
| Sep 14, 2026 | 0.49 | 0.53 | 0.48 | 0.51 | +0.06 | +13.23% | 56,700 |
| Sep 11, 2026 | 0.45 | 0.46 | 0.44 | 0.45 | 0.00 | -0.22% | 6,700 |
| Sep 10, 2026 | 0.45 | 0.45 | 0.45 | 0.45 | -0.01 | -2.19% | 3,500 |
| Sep 9, 2026 | 0.42 | 0.46 | 0.42 | 0.46 | +0.04 | +8.29% | 38,600 |
| Sep 8, 2026 | 0.39 | 0.44 | 0.38 | 0.42 | +0.02 | +5.50% | 23,100 |
| Sep 4, 2026 | 0.42 | 0.42 | 0.40 | 0.40 | -0.02 | -4.76% | 117,600 |
| Sep 3, 2026 | 0.42 | 0.42 | 0.41 | 0.42 | +0.01 | +1.69% | 171,100 |
| Sep 2, 2026 | 0.42 | 0.42 | 0.41 | 0.41 | 0.00 | -0.24% | 2,000 |
| Sep 1, 2026 | 0.42 | 0.42 | 0.39 | 0.41 | +0.02 | +4.02% | 3,600 |
| Aug 31, 2026 | 0.40 | 0.40 | 0.40 | 0.40 | -0.01 | -2.69% | 1,400 |
| Aug 28, 2026 | 0.40 | 0.41 | 0.39 | 0.41 | 0.00 | 0.00% | 2,200 |
| Aug 27, 2026 | 0.41 | 0.43 | 0.41 | 0.41 | +0.01 | +3.28% | 8,000 |
| Aug 26, 2026 | 0.40 | 0.40 | 0.40 | 0.40 | -0.03 | -7.26% | 3,100 |
| Aug 25, 2026 | 0.41 | 0.43 | 0.41 | 0.43 | 0.00 | -0.70% | 35,000 |
| Aug 24, 2026 | 0.42 | 0.43 | 0.42 | 0.43 | +0.02 | +3.86% | 20,400 |
| Aug 21, 2026 | 0.43 | 0.43 | 0.40 | 0.41 | -0.02 | -3.72% | 140,900 |
| Aug 20, 2026 | 0.41 | 0.43 | 0.41 | 0.43 | +0.01 | +2.38% | 13,400 |
| Aug 19, 2026 | 0.42 | 0.42 | 0.42 | 0.42 | 0.00 | 0.00% | 1,500 |
| Aug 18, 2026 | 0.40 | 0.42 | 0.40 | 0.42 | +0.01 | +3.70% | 11,400 |
| Aug 17, 2026 | 0.45 | 0.45 | 0.39 | 0.41 | -0.04 | -8.16% | 4,100 |
| Aug 14, 2026 | 0.37 | 0.44 | 0.37 | 0.44 | +0.07 | +19.19% | 17,400 |
65 days, newest first. Daily bars as drawn on the NVGLF chart; change is against the previous day's close. Open, high, low and volume are in the download and on a wider screen.