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)

0.5510 -0.0145 (-2.56%)
Streaming Delayed Price Updated: 3:56 PM EST, Dec 30, 2025 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
Dec 01, 2025 0.6000 0.6000 0.5730 0.5950 13,500 +0.01(+0.85%)
Nov 28, 2025 0.6000 0.6000 0.5800 0.5900 8,833 -0.01(-1.11%)
Nov 26, 2025 0.5966 0.6597 0.5966 0.5966 4,374 +0.01(+1.12%)
Nov 25, 2025 0.5900 0.6000 0.5664 0.5900 2,542 +0.02(+3.51%)
Nov 24, 2025 0.5860 0.6000 0.5600 0.5700 8,332 +0.00(+0.00%)
Nov 21, 2025 0.6000 0.6000 0.5500 0.5700 17,232 -0.01(-2.30%)
Nov 20, 2025 0.5910 0.6000 0.5700 0.5834 6,077 -0.01(-1.40%)
Nov 19, 2025 0.6000 0.6000 0.5776 0.5917 3,467 -0.01(-1.38%)
Nov 18, 2025 0.5880 0.6000 0.5800 0.6000 25,360 +0.02(+2.56%)
Nov 17, 2025 0.6100 0.6199 0.5800 0.5850 10,397 -0.03(-4.10%)
Nov 14, 2025 0.5997 0.6500 0.5732 0.6100 26,063 +0.01(+2.30%)
Nov 13, 2025 0.6600 0.6600 0.5963 0.5963 20,374 -0.06(-8.61%)
Nov 12, 2025 0.6670 0.6800 0.6510 0.6525 14,267 -0.02(-3.62%)
Nov 11, 2025 0.7399 0.7399 0.6506 0.6770 54,535 -0.06(-8.50%)
Nov 10, 2025 0.7000 0.7500 0.6700 0.7399 43,205 +0.08(+12.11%)
Nov 07, 2025 0.6950 0.7000 0.6500 0.6600 29,161 +0.01(+1.54%)
Nov 06, 2025 0.7197 0.7197 0.6500 0.6500 19,860 -0.02(-2.99%)
Nov 05, 2025 0.6900 0.6900 0.6700 0.6700 8,193 -0.02(-2.19%)
Nov 04, 2025 0.7000 0.7000 0.6850 0.6850 8,934 +0.00(+0.00%)
Nov 03, 2025 0.6705 0.7410 0.6700 0.6850 25,766 -0.04(-5.09%)
Oct 31, 2025 0.6700 0.7364 0.6700 0.7217 4,685 +0.05(+7.72%)
Oct 30, 2025 0.8170 0.8170 0.6637 0.6700 13,762 -0.03(-4.29%)
Oct 29, 2025 0.7466 0.7500 0.7000 0.7000 14,923 -0.03(-4.11%)
Oct 28, 2025 0.7168 0.7500 0.7100 0.7300 12,235 +0.02(+2.82%)
Oct 27, 2025 0.7205 0.7455 0.6500 0.7100 13,203 -0.03(-4.39%)
Oct 24, 2025 0.7100 0.7426 0.7100 0.7426 27,020 +0.03(+4.03%)
Oct 23, 2025 0.7975 0.8000 0.6870 0.7138 38,227 -0.08(-9.65%)
Oct 22, 2025 0.8000 0.8000 0.7900 0.7900 12,515 -0.01(-1.25%)
Oct 21, 2025 0.8105 0.8400 0.7700 0.8000 14,909 -0.04(-4.42%)
Oct 20, 2025 0.8200 0.8397 0.8200 0.8370 11,196 +0.01(+0.84%)
Oct 17, 2025 0.8700 0.8700 0.8105 0.8300 26,860 -0.05(-5.68%)
Oct 16, 2025 0.8152 0.8800 0.8152 0.8800 17,073 +0.07(+8.57%)
Oct 15, 2025 0.9400 0.9400 0.8105 0.8105 38,035 -0.05(-5.82%)
Oct 14, 2025 0.8401 0.8858 0.8401 0.8606 28,075 +0.01(+0.77%)
Oct 13, 2025 0.8101 0.8700 0.8101 0.8540 30,708 -0.01(-0.79%)
Oct 10, 2025 0.8400 0.8649 0.8400 0.8608 10,485 +0.01(+0.88%)
Oct 09, 2025 0.8658 0.8658 0.8500 0.8533 11,624 +0.00(+0.39%)
Oct 08, 2025 0.8400 0.8658 0.8200 0.8500 25,128 +0.00(+0.12%)
Oct 07, 2025 0.8600 0.8700 0.8401 0.8490 21,973 -0.01(-1.16%)
Oct 06, 2025 0.8500 0.9773 0.8011 0.8590 103,000 +0.05(+6.06%)
Oct 03, 2025 0.8000 0.9197 0.8000 0.8099 74,832 -0.02(-2.07%)
Oct 02, 2025 0.7450 0.8300 0.7400 0.8270 105,320 +0.10(+13.29%)
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.