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)

0.5979 UNCHANGED
Streaming Delayed Price Updated: 3:49 PM EST, Feb 24, 2026 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
Feb 02, 2026 0.7099 0.7250 0.6501 0.7200 29,226 +0.00(+0.00%)
Jan 30, 2026 0.7500 0.7500 0.6500 0.7200 14,032 -0.01(-1.37%)
Jan 29, 2026 0.7997 0.8000 0.6466 0.7300 77,451 -0.07(-8.64%)
Jan 28, 2026 0.7000 0.7990 0.6476 0.7990 41,665 +0.12(+17.73%)
Jan 27, 2026 0.7000 0.7150 0.6401 0.6787 23,956 -0.02(-3.46%)
Jan 26, 2026 0.7276 0.7427 0.6700 0.7030 27,083 +0.04(+5.35%)
Jan 23, 2026 0.6600 0.6690 0.6500 0.6673 3,479 +0.01(+1.34%)
Jan 22, 2026 0.6210 0.6662 0.6210 0.6585 18,126 +0.03(+4.87%)
Jan 21, 2026 0.6570 0.6570 0.6200 0.6279 22,524 -0.03(-4.12%)
Jan 20, 2026 0.6300 0.6900 0.6300 0.6549 33,565 +0.02(+3.71%)
Jan 16, 2026 0.6688 0.6700 0.6301 0.6315 8,787 -0.02(-2.85%)
Jan 15, 2026 0.6650 0.6699 0.6095 0.6500 24,139 -0.02(-2.68%)
Jan 14, 2026 0.6300 0.6699 0.6200 0.6679 14,105 +0.04(+6.02%)
Jan 13, 2026 0.6100 0.6400 0.6100 0.6300 6,139 +0.00(+0.78%)
Jan 12, 2026 0.6263 0.6900 0.6250 0.6251 35,676 +0.01(+1.64%)
Jan 09, 2026 0.5900 0.6200 0.5812 0.6150 9,076 +0.03(+4.25%)
Jan 08, 2026 0.6032 0.6148 0.5899 0.5899 6,196 -0.03(-4.08%)
Jan 07, 2026 0.6600 0.6600 0.6020 0.6150 16,813 -0.04(-5.67%)
Jan 06, 2026 0.6570 0.6600 0.6500 0.6520 51,888 -0.01(-1.21%)
Jan 05, 2026 0.5800 0.6600 0.5613 0.6600 86,417 +0.05(+7.93%)
Jan 02, 2026 0.6000 0.6200 0.5511 0.6115 9,251 +0.07(+12.80%)
Dec 31, 2025 0.5510 0.6300 0.5421 0.5421 36,092 -0.01(-1.62%)
Dec 30, 2025 0.6590 0.6590 0.5410 0.5510 13,665 -0.01(-2.56%)
Dec 29, 2025 0.6470 0.6590 0.5350 0.5655 44,206 -0.09(-13.13%)
Dec 26, 2025 0.6500 0.6590 0.5850 0.6510 40,335 +0.05(+8.50%)
Dec 24, 2025 0.5900 0.6000 0.5711 0.6000 34,986 +0.03(+5.24%)
Dec 23, 2025 0.5900 0.6000 0.5700 0.5701 44,303 +0.02(+2.72%)
Dec 22, 2025 0.5700 0.5700 0.5500 0.5550 30,109 +0.01(+0.91%)
Dec 19, 2025 0.5600 0.5607 0.5450 0.5500 32,447 -0.01(-1.38%)
Dec 18, 2025 0.5600 0.5800 0.5400 0.5577 16,604 +0.01(+1.40%)
Dec 17, 2025 0.5650 0.6100 0.5400 0.5500 29,090 -0.03(-4.56%)
Dec 16, 2025 0.6001 0.6600 0.5763 0.5763 16,365 -0.07(-11.06%)
Dec 15, 2025 0.6350 0.6500 0.5850 0.6480 12,360 +0.02(+3.68%)
Dec 12, 2025 0.6438 0.6600 0.6250 0.6250 8,425 -0.04(-5.30%)
Dec 11, 2025 0.5900 0.6600 0.5896 0.6600 45,300 +0.07(+11.86%)
Dec 10, 2025 0.5900 0.5900 0.5840 0.5900 8,702 +0.00(+0.10%)
Dec 09, 2025 0.5860 0.5900 0.5700 0.5894 6,931 +0.02(+3.59%)
Dec 08, 2025 0.5700 0.6000 0.5500 0.5690 48,730 -0.02(-2.74%)
Dec 05, 2025 0.6200 0.6200 0.5700 0.5850 23,757 -0.07(-11.32%)
Dec 04, 2025 0.6267 0.6597 0.5711 0.6597 24,041 +0.00(+0.00%)
Dec 03, 2025 0.6400 0.6597 0.6200 0.6597 17,408 +0.03(+4.38%)
Dec 02, 2025 0.5955 0.6320 0.5950 0.6320 1,823 +0.04(+6.22%)
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.