ETFOptimize | High-performance ETF-based Investment Strategies

Quantitative strategies, Wall Street-caliber research, and insightful market analysis since 1998.


ETFOptimize | HOME
Close Window

Nevada Canyon Gold Corp (OP:NGLD)

0.5000 +0.0400 (+8.70%)
Streaming Delayed Price Updated: 3:00 PM EDT, Apr 27, 2026 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 27, 2026 0.4900 0.5000 0.4900 0.5000 7,106 +0.04(+8.70%)
Apr 24, 2026 0.4600 0.5000 0.4600 0.4600 18,839 -0.00(-0.24%)
Apr 23, 2026 0.5874 0.5894 0.4600 0.4611 26,619 -0.05(-9.50%)
Apr 22, 2026 0.5095 0.5095 0.5041 0.5095 1,366 +0.04(+7.74%)
Apr 20, 2026 0.4729 53 -0.07(-12.43%)
Apr 17, 2026 0.5100 0.5400 0.5100 0.5400 4,033 +0.03(+5.88%)
Apr 16, 2026 0.5200 0.5200 0.4721 0.5100 10,494 +0.04(+8.51%)
Apr 15, 2026 0.4823 0.5400 0.4601 0.4700 4,966 -0.07(-12.96%)
Apr 14, 2026 0.5200 0.5400 0.4601 0.5400 14,157 -0.04(-7.20%)
Apr 13, 2026 0.5100 0.5866 0.4761 0.5819 24,252 +0.12(+26.47%)
Apr 10, 2026 0.4600 0.4831 0.4600 0.4601 3,700 -0.02(-4.76%)
Apr 09, 2026 0.4770 0.4831 0.4770 0.4831 4,904 +0.02(+3.45%)
Apr 08, 2026 0.4600 0.4771 0.4482 0.4670 19,025 +0.01(+3.00%)
Apr 07, 2026 0.4534 0.4534 0.4534 0.4534 520 +0.03(+5.93%)
Apr 06, 2026 0.4320 0.4831 0.4280 0.4280 16,271 -0.01(-2.75%)
Apr 02, 2026 0.4700 0.4831 0.4401 0.4401 10,479 -0.04(-7.70%)
Apr 01, 2026 0.4600 0.4831 0.4263 0.4768 4,171 -0.00(-0.73%)
Mar 31, 2026 0.4704 0.4831 0.4190 0.4803 14,864 +0.09(+23.15%)
Mar 30, 2026 0.4432 0.4650 0.3900 0.3900 56,902 -0.06(-13.33%)
Mar 27, 2026 0.4500 0.4500 0.4200 0.4500 14,385 -0.01(-2.17%)
Mar 26, 2026 0.4619 0.4704 0.4600 0.4600 12,750 +0.01(+2.22%)
Mar 25, 2026 0.4704 0.4704 0.3865 0.4500 25,351 -0.01(-1.57%)
Mar 24, 2026 0.4572 0.4655 0.4245 0.4572 2,985 +0.00(+0.99%)
Mar 23, 2026 0.4109 0.4704 0.3800 0.4527 53,956 +0.05(+13.17%)
Mar 20, 2026 0.4500 0.5020 0.3700 0.4000 66,818 -0.07(-14.89%)
Mar 19, 2026 0.5100 0.5300 0.4444 0.4700 85,267 -0.06(-11.32%)
Mar 18, 2026 0.5511 0.6090 0.5120 0.5300 50,398 -0.03(-5.36%)
Mar 17, 2026 0.5900 0.6000 0.5600 0.5600 34,088 -0.04(-6.67%)
Mar 16, 2026 0.6200 0.6200 0.5710 0.6000 24,054 -0.01(-1.43%)
Mar 13, 2026 0.6034 0.6093 0.6034 0.6087 6,600 +0.01(+0.88%)
Mar 12, 2026 0.6087 0.6800 0.6034 0.6034 6,302 -0.08(-11.26%)
Mar 11, 2026 0.6400 0.7482 0.5910 0.6800 6,465 -0.00(-0.01%)
Mar 10, 2026 0.6701 0.7201 0.6701 0.6801 28,958 +0.03(+3.97%)
Mar 09, 2026 0.6800 0.6801 0.6501 0.6541 14,582 -0.04(-5.20%)
Mar 06, 2026 0.6964 0.7260 0.6768 0.6900 57,767 +0.00(+0.69%)
Mar 05, 2026 0.7350 0.7350 0.6853 0.6853 14,310 +0.00(+0.68%)
Mar 04, 2026 0.6850 0.7000 0.6552 0.6807 12,801 +0.00(+0.10%)
Mar 03, 2026 0.7196 0.7223 0.6559 0.6800 22,303 -0.00(-0.06%)
Mar 02, 2026 0.6901 0.7095 0.6509 0.6804 23,977 +0.02(+2.93%)
Feb 27, 2026 0.6505 0.6650 0.6450 0.6610 13,484 +0.02(+2.45%)
Feb 26, 2026 0.6300 0.6650 0.6300 0.6452 11,677 -0.02(-3.12%)
Feb 25, 2026 0.6000 0.6700 0.5985 0.6660 147,544 +0.07(+11.39%)
Feb 24, 2026 0.6503 0.6699 0.5826 0.5979 35,261 -0.06(-9.41%)
Feb 23, 2026 0.6290 0.6701 0.6000 0.6600 11,595 +0.03(+4.76%)
Feb 20, 2026 0.6200 0.6300 0.6000 0.6300 29,261 +0.04(+6.78%)
Feb 19, 2026 0.5900 0.6200 0.5900 0.5900 5,289 -0.03(-4.84%)
Feb 18, 2026 0.6100 0.6200 0.6000 0.6200 30,512 +0.02(+3.33%)
Feb 17, 2026 0.7400 0.7400 0.5897 0.6000 244,028 -0.14(-18.92%)
Feb 13, 2026 0.7400 0.7400 0.7260 0.7400 7,000 +0.02(+2.78%)
Feb 12, 2026 0.7399 0.7399 0.7200 0.7200 9,011 -0.02(-2.69%)
Feb 11, 2026 0.7344 0.7420 0.7344 0.7399 14,117 +0.01(+0.80%)
Feb 10, 2026 0.7380 0.7380 0.7236 0.7340 12,403 +0.01(+0.82%)
Feb 09, 2026 0.6900 0.7280 0.6849 0.7280 52,163 +0.07(+10.30%)
Feb 06, 2026 0.6199 0.6637 0.6199 0.6600 13,883 +0.03(+5.28%)
Feb 05, 2026 0.6800 0.6800 0.6226 0.6269 7,471 -0.06(-9.14%)
Feb 04, 2026 0.7100 0.7100 0.6900 0.6900 22,978 -0.02(-2.13%)
Feb 03, 2026 0.7000 0.7050 0.7000 0.7050 6,235 -0.02(-2.08%)
Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the Privacy Policy and Terms Of Service.


 

IntelligentValue Home
Close Window

DISCLAIMER

All content herein is issued solely for informational purposes and is not to be construed as an offer to sell or the solicitation of an offer to buy, nor should it be interpreted as a recommendation to buy, hold or sell (short or otherwise) any security.  All opinions, analyses, and information included herein are based on sources believed to be reliable, but no representation or warranty of any kind, expressed or implied, is made including but not limited to any representation or warranty concerning accuracy, completeness, correctness, timeliness or appropriateness. We undertake no obligation to update such opinions, analysis or information. You should independently verify all information contained on this website. Some information is based on analysis of past performance or hypothetical performance results, which have inherent limitations. We make no representation that any particular equity or strategy will or is likely to achieve profits or losses similar to those shown. Shareholders, employees, writers, contractors, and affiliates associated with ETFOptimize.com may have ownership positions in the securities that are mentioned. If you are not sure if ETFs, algorithmic investing, or a particular investment is right for you, you are urged to consult with a Registered Investment Advisor (RIA). Neither this website nor anyone associated with producing its content are Registered Investment Advisors, and no attempt is made herein to substitute for personalized, professional investment advice. Neither ETFOptimize.com, Global Alpha Investments, Inc., nor its employees, service providers, associates, or affiliates are responsible for any investment losses you may incur as a result of using the information provided herein. Remember that past investment returns may not be indicative of future returns.

Copyright © 1998-2017 ETFOptimize.com, a publication of Optimized Investments, Inc. All rights reserved.