NVGLF | NV Gold | Historical Data

S&P 500$7,666.45
+0.19%
2m
DOW 30$50,926.56
+0.04%
2m
NASDAQ 100$30,501.56
+0.31%
2m
Russell 2000$279.02
+0.41%
2m
Russell 1000$416.97
+0.20%
2m
S&P 400$3,633.16
+1.03%
2m
S&P 600$1,665.65
+0.65%
2m

NV Gold (NVGLF)

OTC

$0.92-$0.03 (-2.91%)

Price as of Oct 01, 2026

N/A
Market Cap
544.03%
1-Year Change
Gold
Industry

1 Month
+121.68%

Low Price$0.40

High Price$0.96
3 Months
+319.82%

Low Price$0.15

High Price$0.96
1 Year
+544.03%

Low Price$0.11

High Price$0.96

From

Show

Frequency

Date	Open	High	Low	Close	Change (%)	Volume
10/01/2026	1.00	1.00	0.89	0.92	-2.91%	109,629
09/30/2026	0.99	1.00	0.87	0.94	-0.07%	25,695
09/29/2026	0.93	0.95	0.88	0.95	-1.23%	5,822
09/28/2026	0.82	0.96	0.80	0.96	+17.96%	149,332
09/25/2026	0.76	0.81	0.73	0.81	+9.92%	51,284
09/24/2026	0.72	0.77	0.67	0.74	+19.05%	64,007
09/23/2026	0.62	0.62	0.62	0.62	+12.56%	888
09/22/2026	0.61	0.61	0.55	0.55	-9.11%	9,611
09/21/2026	0.59	0.61	0.59	0.61	+6.26%	12,783
09/18/2026	0.57	0.60	0.57	0.57	-0.21%	6,393
09/17/2026	0.53	0.64	0.53	0.57	+5.75%	2,134
09/16/2026	0.53	0.54	0.53	0.54	+2.91%	3,357
09/15/2026	0.50	0.53	0.50	0.53	+4.06%	6,741
09/14/2026	0.49	0.53	0.48	0.50	+13.16%	56,697
09/11/2026	0.45	0.46	0.44	0.45	-0.16%	6,705
09/10/2026	0.45	0.45	0.45	0.45	-2.34%	3,522
09/09/2026	0.42	0.46	0.42	0.46	+8.35%	38,644
09/08/2026	0.39	0.44	0.38	0.42	+5.51%	23,064
09/04/2026	0.42	0.42	0.40	0.40	-4.76%	117,598
09/03/2026	0.42	0.42	0.41	0.42	+1.82%	171,118
09/02/2026	0.42	0.42	0.41	0.41	-0.29%	1,990
09/01/2026	0.42	0.42	0.39	0.41	+4.02%	3,600
08/31/2026	0.40	0.40	0.40	0.40	-2.65%	1,440
08/28/2026	0.40	0.41	0.39	0.41	-0.09%	2,200
08/27/2026	0.41	0.43	0.41	0.41	+3.38%	8,040
08/26/2026	0.40	0.40	0.40	0.40	-7.45%	3,060
08/25/2026	0.41	0.43	0.41	0.43	-0.49%	35,030
08/24/2026	0.41	0.43	0.41	0.43	+3.69%	20,376
08/21/2026	0.43	0.43	0.40	0.41	-3.56%	140,910
08/20/2026	0.41	0.43	0.41	0.43	+2.26%	13,350
08/19/2026	0.42	0.42	0.42	0.42	0.00%	1,500
08/18/2026	0.40	0.42	0.40	0.42	+3.69%	11,379
08/17/2026	0.44	0.44	0.39	0.41	-8.19%	4,100
08/14/2026	0.37	0.44	0.37	0.44	+19.28%	17,425
08/13/2026	0.43	0.45	0.37	0.37	-10.03%	59,507
08/12/2026	0.37	0.43	0.37	0.41	+15.61%	29,346
08/11/2026	0.32	0.38	0.31	0.36	+12.67%	20,248
08/10/2026	0.26	0.32	0.26	0.32	+43.45%	110,721
08/07/2026	0.23	0.23	0.22	0.22	+4.27%	40,097
08/06/2026	0.18	0.24	0.16	0.21	+40.95%	53,014
08/05/2026	0.15	0.15	0.15	0.15	-12.74%	500
08/04/2026	0.18	0.18	0.17	0.17	+3.50%	25,000
07/29/2026	0.17	0.17	0.17	0.17	-5.93%	100
07/28/2026	0.18	0.18	0.18	0.18	+2.79%	180
07/16/2026	0.20	0.20	0.17	0.17	+7.36%	600
07/13/2026	0.20	0.20	0.16	0.16	-12.45%	2,780
07/10/2026	0.18	0.18	0.18	0.18	-1.38%	2,500
07/06/2026	0.21	0.22	0.17	0.18	-16.20%	5,199
07/02/2026	0.19	0.22	0.19	0.22	+1.01%	3,100
07/01/2026	0.22	0.22	0.22	0.22	+14.91%	100
06/30/2026	0.20	0.20	0.19	0.19	-6.63%	1,750
06/29/2026	0.26	0.26	0.20	0.20	+1.33%	2,750
06/25/2026	0.21	0.21	0.19	0.20	+15.85%	4,050
06/23/2026	0.23	0.23	0.17	0.17	-3.45%	1,700
06/22/2026	0.27	0.27	0.18	0.18	-14.47%	5,830
06/17/2026	0.20	0.23	0.16	0.21	-3.23%	58,760
06/16/2026	0.15	0.23	0.15	0.22	+12.61%	2,390
06/15/2026	0.21	0.21	0.19	0.19	+9.60%	22,000
06/12/2026	0.18	0.18	0.18	0.18	+1.28%	1,050
06/10/2026	0.17	0.17	0.17	0.17	-29.14%	9,599
06/08/2026	0.24	0.24	0.24	0.24	-9.23%	4,275
06/05/2026	0.23	0.27	0.23	0.27	+10.39%	9,100
06/04/2026	0.25	0.26	0.23	0.24	+2.39%	64,100
06/03/2026	0.26	0.26	0.24	0.24	-6.57%	13,280
06/02/2026	0.27	0.27	0.26	0.26	+9.23%	225
06/01/2026	0.23	0.23	0.23	0.23	+9.35%	30,100
05/29/2026	0.23	0.23	0.20	0.21	+0.47%	14,098
05/28/2026	0.23	0.23	0.20	0.21	-8.64%	6,666
05/26/2026	0.27	0.27	0.23	0.23	-12.18%	1,000
05/22/2026	0.27	0.27	0.27	0.27	-0.34%	350
05/21/2026	0.18	0.27	0.18	0.27	+48.00%	75,800
05/20/2026	0.22	0.23	0.18	0.18	-10.00%	4,371
05/19/2026	0.24	0.24	0.20	0.20	-14.05%	6,570
05/18/2026	0.23	0.23	0.23	0.23	+4.51%	900
05/15/2026	0.22	0.22	0.22	0.22	-5.25%	100
05/14/2026	0.23	0.24	0.22	0.24	-2.08%	29,600
05/13/2026	0.24	0.24	0.24	0.24	+2.85%	2,902
05/12/2026	0.23	0.23	0.23	0.23	-1.08%	200
05/11/2026	0.23	0.24	0.23	0.24	-9.69%	36,950
05/07/2026	0.26	0.26	0.24	0.26	+0.46%	14,025
05/06/2026	0.24	0.26	0.24	0.26	+8.29%	3,000
05/05/2026	0.24	0.26	0.24	0.24	+2.17%	38,850
05/04/2026	0.20	0.24	0.20	0.24	+15.31%	51,228
04/30/2026	0.21	0.21	0.20	0.20	-0.58%	9,000
04/28/2026	0.20	0.20	0.20	0.20	-10.87%	1,510
04/27/2026	0.23	0.23	0.23	0.23	+8.94%	13,000
04/24/2026	0.21	0.21	0.21	0.21	-10.69%	19,520
04/23/2026	0.22	0.24	0.22	0.24	+8.71%	11,100
04/22/2026	0.23	0.23	0.22	0.22	-5.45%	12,145
04/21/2026	0.22	0.23	0.22	0.23	+0.44%	3,325
04/20/2026	0.22	0.23	0.21	0.23	+9.05%	67,611
04/16/2026	0.21	0.21	0.21	0.21	+6.60%	310
04/15/2026	0.23	0.23	0.20	0.20	-10.49%	2,810
04/14/2026	0.22	0.23	0.22	0.22	-0.05%	5,582
04/13/2026	0.23	0.23	0.19	0.22	+0.05%	655
04/10/2026	0.20	0.22	0.17	0.22	+24.89%	121,630
04/09/2026	0.15	0.20	0.15	0.18	-10.72%	23,670
04/08/2026	0.22	0.22	0.18	0.20	-1.30%	166,199
04/07/2026	0.20	0.20	0.20	0.20	+3.90%	10,070
04/06/2026	0.15	0.19	0.15	0.19	-5.36%	7,203