Nevgold Corp NAU
TSXV · Kanada · Enerji Dışı Mineraller
CAD 0,9700-0,12 (-%11,01)
Piyasa kapalı· · CAD · Veriler gecikmeli olabilir
Fiyatlar gecikmeli olabilir ve yalnızca bilgilendirme amaçlıdır - yatırım tavsiyesi değildir.
Piyasa kapalı· · CAD · Veriler gecikmeli olabilir
Fiyatlar gecikmeli olabilir ve yalnızca bilgilendirme amaçlıdır - yatırım tavsiyesi değildir.
| Tarih | Kapanış | Değişim | Açılış | Yüksek | Düşük | Hacim |
|---|---|---|---|---|---|---|
| 2026-10-01 | CAD 0,97 | -%11,01 | CAD 1,08 | CAD 1,10 | CAD 0,97 | 155,70K |
| 2026-09-30 | CAD 1,09 | +%1,87 | CAD 1,06 | CAD 1,12 | CAD 1,06 | 323,10K |
| 2026-09-29 | CAD 1,07 | -%2,73 | CAD 1,03 | CAD 1,11 | CAD 1,03 | 105,50K |
| 2026-09-28 | CAD 1,10 | -%0,90 | CAD 1,08 | CAD 1,13 | CAD 1,04 | 496,80K |
| 2026-09-25 | CAD 1,11 | -%0,89 | CAD 1,11 | CAD 1,12 | CAD 1,10 | 62,60K |
| 2026-09-24 | CAD 1,12 | %0,00 | CAD 1,03 | CAD 1,12 | CAD 1,03 | 134,80K |
| 2026-09-23 | CAD 1,12 | +%0,90 | CAD 1,14 | CAD 1,14 | CAD 1,03 | 496,50K |
| 2026-09-22 | CAD 1,11 | %0,00 | CAD 1,19 | CAD 1,20 | CAD 1,08 | 1,14M |
| 2026-09-21 | CAD 1,11 | -%6,72 | CAD 1,17 | CAD 1,17 | CAD 1,08 | 786,00K |
| 2026-09-18 | CAD 1,19 | +%7,21 | CAD 1,11 | CAD 1,19 | CAD 1,06 | 430,50K |
| 2026-09-17 | CAD 1,11 | +%18,09 | CAD 1,00 | CAD 1,13 | CAD 1,00 | 1,19M |
| 2026-09-16 | CAD 0,94 | -%7,84 | CAD 1,03 | CAD 1,03 | CAD 0,90 | 661,20K |
| 2026-09-15 | CAD 1,02 | -%12,07 | CAD 1,14 | CAD 1,14 | CAD 0,96 | 344,70K |
| 2026-09-14 | CAD 1,16 | +%2,65 | CAD 1,11 | CAD 1,16 | CAD 1,10 | 187,50K |
| 2026-09-11 | CAD 1,13 | -%4,24 | CAD 1,18 | CAD 1,20 | CAD 1,11 | 334,20K |
| 2026-09-10 | CAD 1,18 | -%7,81 | CAD 1,24 | CAD 1,25 | CAD 1,12 | 364,70K |
| 2026-09-09 | CAD 1,28 | -%3,76 | CAD 1,33 | CAD 1,35 | CAD 1,28 | 205,00K |
| 2026-09-08 | CAD 1,33 | -%1,48 | CAD 1,35 | CAD 1,38 | CAD 1,31 | 147,90K |
| 2026-09-04 | CAD 1,35 | -%1,46 | CAD 1,33 | CAD 1,36 | CAD 1,32 | 56,40K |
| 2026-09-03 | CAD 1,37 | +%1,48 | CAD 1,45 | CAD 1,46 | CAD 1,34 | 1,19M |
| 2026-09-02 | CAD 1,35 | %0,00 | CAD 1,40 | CAD 1,42 | CAD 1,35 | 122,40K |
| 2026-09-01 | CAD 1,35 | -%6,90 | CAD 1,41 | CAD 1,44 | CAD 1,33 | 415,00K |
| 2026-08-31 | CAD 1,45 | -%2,03 | CAD 1,48 | CAD 1,48 | CAD 1,40 | 278,30K |
| 2026-08-28 | CAD 1,48 | -%3,27 | CAD 1,54 | CAD 1,60 | CAD 1,45 | 634,20K |
| 2026-08-27 | CAD 1,53 | -%2,55 | CAD 1,56 | CAD 1,60 | CAD 1,52 | 770,20K |
| 2026-08-26 | CAD 1,57 | -%0,63 | CAD 1,61 | CAD 1,61 | CAD 1,54 | 564,50K |
| 2026-08-25 | CAD 1,58 | -%0,63 | CAD 1,55 | CAD 1,64 | CAD 1,55 | 327,80K |
| 2026-08-24 | CAD 1,59 | -%2,45 | CAD 1,65 | CAD 1,68 | CAD 1,55 | 647,60K |
| 2026-08-21 | CAD 1,63 | -%0,61 | CAD 1,69 | CAD 1,70 | CAD 1,60 | 230,10K |
| 2026-08-20 | CAD 1,64 | -%3,81 | CAD 1,71 | CAD 1,73 | CAD 1,64 | 159,00K |
| 2026-08-19 | CAD 1,71 | +%5,25 | CAD 1,63 | CAD 1,71 | CAD 1,62 | 787,00K |
| 2026-08-18 | CAD 1,62 | -%8,99 | CAD 1,76 | CAD 1,77 | CAD 1,62 | 233,60K |
| 2026-08-17 | CAD 1,78 | -%4,30 | CAD 1,88 | CAD 1,88 | CAD 1,74 | 166,30K |
| 2026-08-14 | CAD 1,86 | +%3,33 | CAD 1,81 | CAD 1,90 | CAD 1,81 | 164,90K |
| 2026-08-13 | CAD 1,80 | -%3,23 | CAD 1,81 | CAD 1,87 | CAD 1,76 | 181,80K |
| 2026-08-12 | CAD 1,86 | +%0,54 | CAD 1,87 | CAD 1,91 | CAD 1,82 | 655,60K |
| 2026-08-11 | CAD 1,85 | -%2,63 | CAD 1,94 | CAD 1,97 | CAD 1,81 | 497,00K |
| 2026-08-10 | CAD 1,90 | +%11,11 | CAD 1,83 | CAD 1,91 | CAD 1,77 | 771,00K |
| 2026-08-07 | CAD 1,71 | -%2,29 | CAD 1,86 | CAD 1,86 | CAD 1,68 | 239,20K |
| 2026-08-06 | CAD 1,75 | +%4,17 | CAD 1,74 | CAD 1,75 | CAD 1,65 | 494,90K |
| 2026-08-05 | CAD 1,68 | +%3,70 | CAD 1,63 | CAD 1,74 | CAD 1,63 | 320,30K |
| 2026-08-04 | CAD 1,62 | +%8,00 | CAD 1,60 | CAD 1,69 | CAD 1,56 | 218,90K |
| 2026-07-31 | CAD 1,50 | -%0,66 | CAD 1,56 | CAD 1,57 | CAD 1,45 | 98,20K |
| 2026-07-30 | CAD 1,51 | +%0,67 | CAD 1,45 | CAD 1,53 | CAD 1,45 | 84,70K |
| 2026-07-29 | CAD 1,50 | -%0,66 | CAD 1,53 | CAD 1,56 | CAD 1,41 | 633,40K |
| 2026-07-28 | CAD 1,51 | -%8,48 | CAD 1,60 | CAD 1,60 | CAD 1,46 | 544,70K |
| 2026-07-27 | CAD 1,65 | %0,00 | CAD 1,68 | CAD 1,69 | CAD 1,60 | 140,70K |
| 2026-07-24 | CAD 1,65 | +%0,61 | CAD 1,78 | CAD 1,78 | CAD 1,60 | 66,70K |
| 2026-07-23 | CAD 1,64 | -%8,38 | CAD 1,75 | CAD 1,77 | CAD 1,60 | 125,40K |
| 2026-07-22 | CAD 1,79 | +%2,29 | CAD 1,76 | CAD 1,86 | CAD 1,75 | 313,00K |
| 2026-07-21 | CAD 1,75 | +%9,37 | CAD 1,62 | CAD 1,75 | CAD 1,62 | 149,50K |
| 2026-07-20 | CAD 1,60 | -%1,23 | CAD 1,69 | CAD 1,69 | CAD 1,58 | 217,90K |
| 2026-07-17 | CAD 1,62 | -%4,71 | CAD 1,70 | CAD 1,70 | CAD 1,57 | 357,30K |
| 2026-07-16 | CAD 1,70 | -%6,59 | CAD 1,81 | CAD 1,85 | CAD 1,66 | 380,40K |
| 2026-07-15 | CAD 1,82 | -%2,67 | CAD 1,90 | CAD 2,10 | CAD 1,73 | 1,19M |
| 2026-07-14 | CAD 1,87 | +%3,31 | CAD 1,85 | CAD 1,97 | CAD 1,82 | 147,00K |
| 2026-07-13 | CAD 1,81 | -%9,95 | CAD 2,05 | CAD 2,05 | CAD 1,81 | 161,40K |
| 2026-07-10 | CAD 2,01 | -%1,95 | CAD 2,03 | CAD 2,20 | CAD 1,96 | 389,80K |
| 2026-07-09 | CAD 2,05 | +%5,67 | CAD 1,92 | CAD 2,11 | CAD 1,92 | 346,00K |
| 2026-07-08 | CAD 1,94 | -%13,39 | CAD 2,15 | CAD 2,18 | CAD 1,91 | 287,70K |
| 2026-07-07 | CAD 2,24 | -%1,75 | CAD 2,28 | CAD 2,28 | CAD 1,96 | 554,20K |
| 2026-07-06 | CAD 2,28 | +%6,05 | CAD 2,09 | CAD 2,30 | CAD 2,09 | 169,70K |
| 2026-07-03 | CAD 2,15 | -%2,27 | CAD 2,19 | CAD 2,23 | CAD 2,15 | 58,80K |
| 2026-07-02 | CAD 2,20 | +%6,28 | CAD 2,19 | CAD 2,24 | CAD 2,13 | 193,00K |
| 2026-06-30 | CAD 2,07 | -%0,48 | CAD 2,03 | CAD 2,12 | CAD 2,03 | 193,60K |
| 2026-06-29 | CAD 2,08 | -%2,35 | CAD 2,16 | CAD 2,18 | CAD 2,05 | 58,90K |
| 2026-06-26 | CAD 2,13 | -%0,47 | CAD 2,14 | CAD 2,28 | CAD 2,10 | 131,40K |
| 2026-06-25 | CAD 2,14 | +%4,90 | CAD 2,10 | CAD 2,24 | CAD 2,00 | 205,80K |
| 2026-06-24 | CAD 2,04 | -%7,69 | CAD 2,18 | CAD 2,18 | CAD 1,98 | 350,40K |
| 2026-06-23 | CAD 2,21 | -%1,34 | CAD 2,27 | CAD 2,27 | CAD 2,12 | 142,50K |
| 2026-06-22 | CAD 2,24 | -%3,86 | CAD 2,32 | CAD 2,49 | CAD 2,22 | 279,00K |
| 2026-06-19 | CAD 2,33 | -%2,51 | CAD 2,41 | CAD 2,41 | CAD 2,25 | 83,70K |
| 2026-06-18 | CAD 2,39 | -%0,83 | CAD 2,41 | CAD 2,44 | CAD 2,28 | 245,00K |
| 2026-06-17 | CAD 2,41 | +%2,99 | CAD 2,36 | CAD 2,50 | CAD 2,34 | 275,40K |
| 2026-06-16 | CAD 2,34 | +%6,36 | CAD 2,35 | CAD 2,41 | CAD 2,22 | 561,20K |
| 2026-06-15 | CAD 2,20 | +%3,77 | CAD 2,20 | CAD 2,28 | CAD 2,10 | 1,02M |
| 2026-06-12 | CAD 2,12 | -%1,40 | CAD 2,16 | CAD 2,28 | CAD 2,11 | 358,00K |
| 2026-06-11 | CAD 2,15 | +%4,88 | CAD 1,98 | CAD 2,16 | CAD 1,97 | 447,70K |
| 2026-06-10 | CAD 2,05 | -%6,82 | CAD 2,19 | CAD 2,19 | CAD 2,01 | 232,30K |
| 2026-06-09 | CAD 2,20 | -%8,33 | CAD 2,41 | CAD 2,45 | CAD 2,11 | 716,60K |
| 2026-06-08 | CAD 2,40 | -%0,83 | CAD 2,50 | CAD 2,61 | CAD 2,38 | 225,80K |
| 2026-06-05 | CAD 2,42 | -%13,57 | CAD 2,79 | CAD 2,79 | CAD 2,36 | 531,70K |
| 2026-06-04 | CAD 2,80 | +%0,36 | CAD 2,82 | CAD 2,85 | CAD 2,70 | 1,22M |
| 2026-06-03 | CAD 2,79 | -%4,45 | CAD 2,96 | CAD 2,96 | CAD 2,71 | 834,50K |
| 2026-06-02 | CAD 2,92 | +%1,74 | CAD 2,83 | CAD 2,95 | CAD 2,75 | 1,13M |
| 2026-06-01 | CAD 2,87 | -%5,28 | CAD 3,05 | CAD 3,05 | CAD 2,81 | 708,50K |
| 2026-05-29 | CAD 3,03 | +%1,34 | CAD 3,01 | CAD 3,11 | CAD 2,96 | 851,30K |
| 2026-05-28 | CAD 2,99 | +%3,82 | CAD 2,96 | CAD 3,08 | CAD 2,77 | 877,50K |
| 2026-05-27 | CAD 2,88 | -%1,71 | CAD 2,92 | CAD 2,92 | CAD 2,79 | 307,10K |
| 2026-05-26 | CAD 2,93 | +%6,55 | CAD 2,73 | CAD 2,96 | CAD 2,69 | 452,60K |