Nexus Gold Corp historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-06-24 | 0.015 | 0.015 | 0.015 | 0.015 | 3.750 | 2,776 |
| 2022-06-23 | 0.015 | 0.015 | 0.015 | 0.015 | 3.750 | 872 |
| 2022-06-22 | 0.015 | 0.015 | 0.015 | 0.015 | 3.750 | 0 |
| 2022-06-21 | 0.015 | 0.015 | 0.015 | 0.015 | 3.750 | 120 |
| 2022-06-20 | 0.015 | 0.015 | 0.015 | 0.015 | 3.750 | 238 |
| 2022-06-17 | 0.015 | 0.015 | 0.015 | 0.015 | 3.750 | 10 |
| 2022-06-16 | 0.015 | 0.020 | 0.015 | 0.020 | 5.000 | 952 |
| 2022-06-15 | 0.015 | 0.015 | 0.015 | 0.015 | 3.750 | 234 |
| 2022-06-14 | 0.015 | 0.015 | 0.015 | 0.015 | 3.750 | 1,976 |
| 2022-06-13 | 0.020 | 0.020 | 0.015 | 0.015 | 3.750 | 4,338 |
| 2022-06-10 | 0.015 | 0.015 | 0.015 | 0.015 | 3.750 | 379 |
| 2022-06-09 | 0.010 | 0.015 | 0.010 | 0.015 | 3.750 | 2,805 |
| 2022-06-08 | 0.015 | 0.015 | 0.015 | 0.015 | 3.750 | 608 |
| 2022-06-07 | 0.015 | 0.015 | 0.010 | 0.015 | 3.750 | 3,644 |
| 2022-06-06 | 0.015 | 0.015 | 0.015 | 0.015 | 3.750 | 393 |
| 2022-06-03 | 0.015 | 0.015 | 0.010 | 0.010 | 2.500 | 1,560 |
| 2022-06-02 | 0.015 | 0.015 | 0.010 | 0.010 | 2.500 | 1,730 |
| 2022-06-01 | 0.015 | 0.020 | 0.015 | 0.015 | 3.750 | 4,076 |
| 2022-05-31 | 0.020 | 0.020 | 0.015 | 0.015 | 3.750 | 4,960 |
| 2022-05-30 | 0.015 | 0.015 | 0.015 | 0.015 | 3.750 | 64 |
| 2022-05-27 | 0.015 | 0.015 | 0.015 | 0.015 | 3.750 | 911 |
| 2022-05-26 | 0.015 | 0.015 | 0.015 | 0.015 | 3.750 | 2,012 |
| 2022-05-25 | 0.015 | 0.015 | 0.010 | 0.015 | 3.750 | 905 |
| 2022-05-24 | 0.015 | 0.020 | 0.015 | 0.015 | 3.750 | 270 |
| 2022-05-20 | 0.015 | 0.015 | 0.015 | 0.015 | 3.750 | 3,776 |
| 2022-05-19 | 0.015 | 0.015 | 0.015 | 0.015 | 3.750 | 0 |
| 2022-05-18 | 0.015 | 0.015 | 0.015 | 0.015 | 3.750 | 64 |
| 2022-05-17 | 0.020 | 0.020 | 0.020 | 0.020 | 5.000 | 32 |
| 2022-05-16 | 0.015 | 0.015 | 0.015 | 0.015 | 3.750 | 364 |
| 2022-05-13 | 0.015 | 0.015 | 0.015 | 0.015 | 3.750 | 1,719 |
| 2022-05-12 | 0.015 | 0.015 | 0.015 | 0.015 | 3.750 | 2,633 |
| 2022-05-11 | 0.015 | 0.015 | 0.015 | 0.015 | 3.750 | 500 |
| 2022-05-10 | 0.020 | 0.020 | 0.015 | 0.015 | 3.750 | 1,021 |
| 2022-05-09 | 0.015 | 0.020 | 0.015 | 0.015 | 3.750 | 7,214 |
| 2022-05-06 | 0.020 | 0.020 | 0.015 | 0.020 | 5.000 | 359 |
| 2022-05-05 | 0.020 | 0.020 | 0.015 | 0.020 | 5.000 | 201 |
| 2022-05-04 | 0.020 | 0.020 | 0.015 | 0.020 | 5.000 | 1,593 |
| 2022-05-03 | 0.020 | 0.020 | 0.020 | 0.020 | 5.000 | 457 |
| 2022-05-02 | 0.015 | 0.020 | 0.015 | 0.020 | 5.000 | 16 |
| 2022-04-29 | 0.015 | 0.020 | 0.015 | 0.020 | 5.000 | 146 |
| 2022-04-28 | 0.020 | 0.020 | 0.020 | 0.020 | 5.000 | 752 |
| 2022-04-27 | 0.020 | 0.020 | 0.020 | 0.020 | 5.000 | 14 |
| 2022-04-26 | 0.020 | 0.020 | 0.015 | 0.020 | 5.000 | 1,314 |
| 2022-04-25 | 0.020 | 0.020 | 0.020 | 0.020 | 5.000 | 3,399 |
| 2022-04-22 | 0.020 | 0.025 | 0.020 | 0.020 | 5.000 | 13,242 |
| 2022-04-21 | 0.020 | 0.020 | 0.020 | 0.020 | 5.000 | 1,752 |
| 2022-04-20 | 0.020 | 0.020 | 0.020 | 0.020 | 5.000 | 1,374 |
| 2022-04-19 | 0.020 | 0.020 | 0.020 | 0.020 | 5.000 | 905 |
| 2022-04-18 | 0.020 | 0.025 | 0.020 | 0.020 | 5.000 | 1,018 |
| 2022-04-14 | 0.025 | 0.025 | 0.020 | 0.020 | 5.000 | 6,342 |
| 2022-04-13 | 0.020 | 0.025 | 0.020 | 0.025 | 6.250 | 988 |
| 2022-04-12 | 0.025 | 0.025 | 0.020 | 0.020 | 5.000 | 25,748 |
| 2022-04-11 | 0.020 | 0.020 | 0.020 | 0.020 | 5.000 | 0 |
| 2022-04-08 | 0.020 | 0.025 | 0.020 | 0.020 | 5.000 | 284 |
| 2022-04-07 | 0.025 | 0.025 | 0.025 | 0.025 | 6.250 | 4 |
| 2022-04-06 | 0.020 | 0.020 | 0.020 | 0.020 | 5.000 | 46 |
| 2022-04-05 | 0.025 | 0.025 | 0.025 | 0.025 | 6.250 | 393 |
| 2022-04-04 | 0.020 | 0.025 | 0.020 | 0.025 | 6.250 | 1,290 |
| 2022-04-01 | 0.025 | 0.025 | 0.025 | 0.025 | 6.250 | 199 |
| 2022-03-31 | 0.025 | 0.025 | 0.025 | 0.025 | 6.250 | 160 |
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.