Nexus Gold Corp historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2023-09-06	0.025	0.025	0.025	0.025	0.625	0
2023-09-05	0.025	0.025	0.025	0.025	0.625	64
2023-09-01	0.030	0.030	0.030	0.030	0.750	0
2023-08-31	0.030	0.035	0.025	0.030	0.750	30,160
2023-08-30	0.030	0.030	0.030	0.030	0.750	10,080
2023-08-29	0.035	0.035	0.030	0.030	0.750	7,126
2023-08-28	0.030	0.030	0.030	0.030	0.750	0
2023-08-25	0.030	0.030	0.030	0.030	0.750	0
2023-08-24	0.030	0.030	0.030	0.030	0.750	0
2023-08-23	0.030	0.030	0.030	0.030	0.750	120
2023-08-22	0.030	0.030	0.030	0.030	0.750	64
2023-08-21	0.035	0.035	0.035	0.035	0.875	6,680
2023-08-18	0.035	0.035	0.035	0.035	0.875	1,000
2023-08-17	0.035	0.035	0.035	0.035	0.875	1,806
2023-08-16	0.035	0.035	0.035	0.035	0.875	120
2023-08-15	0.035	0.035	0.035	0.035	0.875	480
2023-08-14	0.040	0.040	0.035	0.035	0.875	286
2023-08-11	0.040	0.040	0.035	0.035	0.875	4,260
2023-08-10	0.040	0.040	0.040	0.040	1.000	2,486
2023-08-09	0.040	0.040	0.040	0.040	1.000	2,616
2023-08-08	0.040	0.040	0.040	0.040	1.000	2,161
2023-08-04	0.045	0.045	0.045	0.045	1.125	226
2023-08-03	0.035	0.050	0.030	0.045	1.125	37,309
2023-08-02	0.030	0.030	0.030	0.030	0.750	0
2023-08-01	0.030	0.030	0.030	0.030	0.750	1,268
2023-07-31	0.035	0.035	0.030	0.030	0.750	458
2023-07-28	0.030	0.030	0.030	0.030	0.750	520
2023-07-27	0.030	0.030	0.030	0.030	0.750	400
2023-07-26	0.030	0.035	0.030	0.035	0.875	18,000
2023-07-25	0.020	0.020	0.020	0.020	0.500	40
2023-07-24	0.025	0.025	0.025	0.025	0.625	826
2023-07-21	0.030	0.030	0.030	0.030	0.750	200
2023-07-20	0.025	0.030	0.025	0.030	0.750	900
2023-07-19	0.025	0.025	0.025	0.025	0.625	40
2023-07-18	0.020	0.025	0.020	0.025	0.625	2,286
2023-07-17	0.025	0.025	0.025	0.025	0.625	0
2023-07-14	0.025	0.025	0.020	0.025	0.625	2,240
2023-07-13	0.020	0.025	0.020	0.025	0.625	560
2023-07-12	0.025	0.025	0.025	0.025	0.625	1,280
2023-07-11	0.020	0.025	0.020	0.025	0.625	904
2023-07-10	0.025	0.025	0.025	0.025	0.625	440
2023-07-07	0.025	0.025	0.025	0.025	0.625	5,280
2023-07-06	0.025	0.025	0.025	0.025	0.625	200
2023-07-05	0.025	0.025	0.025	0.025	0.625	2,352
2023-07-04	0.030	0.030	0.025	0.025	0.625	8,208
2023-06-30	0.025	0.025	0.025	0.025	0.625	4,200
2023-06-29	0.025	0.025	0.025	0.025	0.625	5,040
2023-06-28	0.025	0.035	0.025	0.030	0.750	6,837
2023-06-27	0.030	0.030	0.025	0.025	0.625	1,748
2023-06-26	0.030	0.030	0.025	0.025	0.625	592
2023-06-23	0.030	0.030	0.030	0.030	0.750	80
2023-06-22	0.025	0.025	0.025	0.025	0.625	200
2023-06-21	0.030	0.030	0.030	0.030	0.750	0
2023-06-20	0.030	0.030	0.030	0.030	0.750	200
2023-06-19	0.030	0.030	0.025	0.025	0.625	4,958
2023-06-16	0.020	0.030	0.020	0.030	0.750	46,958
2023-06-15	0.020	0.020	0.020	0.020	0.500	5,400
2023-06-14	0.025	0.025	0.020	0.020	0.500	160
2023-06-13	0.025	0.025	0.020	0.025	0.625	1,280
2023-06-12	0.030	0.030	0.025	0.025	0.625	8,324

← NewerPage 14 of 21 · 1,250 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

No dividends on record.

Open, high, low and close are as traded (CAD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.