Nexus Gold Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-03-30	0.020	0.025	0.020	0.025	6.250	141
2022-03-29	0.025	0.025	0.020	0.025	6.250	1,218
2022-03-28	0.025	0.025	0.025	0.025	6.250	483
2022-03-25	0.020	0.025	0.020	0.025	6.250	482
2022-03-24	0.025	0.025	0.020	0.025	6.250	463
2022-03-23	0.025	0.030	0.020	0.025	6.250	650
2022-03-22	0.025	0.025	0.020	0.023	5.625	1,058
2022-03-21	0.025	0.025	0.020	0.025	6.250	3,692
2022-03-18	0.025	0.025	0.020	0.020	5.000	124
2022-03-17	0.025	0.025	0.020	0.025	6.250	570
2022-03-16	0.025	0.025	0.025	0.025	6.250	0
2022-03-15	0.020	0.025	0.020	0.025	6.250	220
2022-03-14	0.025	0.025	0.025	0.025	6.250	1,036
2022-03-11	0.025	0.030	0.025	0.025	6.250	1,274
2022-03-10	0.030	0.030	0.025	0.025	6.250	380
2022-03-09	0.030	0.030	0.020	0.025	6.250	439
2022-03-08	0.025	0.025	0.025	0.025	6.250	1,945
2022-03-07	0.025	0.025	0.025	0.025	6.250	85
2022-03-04	0.025	0.025	0.025	0.025	6.250	268
2022-03-03	0.020	0.025	0.020	0.025	6.250	472
2022-03-02	0.025	0.025	0.020	0.025	6.250	608
2022-03-01	0.025	0.025	0.025	0.025	6.250	1,413
2022-02-28	0.025	0.025	0.020	0.025	6.250	1,611
2022-02-25	0.025	0.025	0.025	0.025	6.250	482
2022-02-24	0.025	0.025	0.020	0.025	6.250	2,972
2022-02-23	0.025	0.025	0.025	0.025	6.250	1,427
2022-02-22	0.025	0.030	0.025	0.025	6.250	2,786
2022-02-18	0.025	0.025	0.025	0.025	6.250	1,554
2022-02-17	0.025	0.030	0.025	0.030	7.500	981
2022-02-16	0.030	0.030	0.030	0.030	7.500	0
2022-02-15	0.025	0.030	0.025	0.030	7.500	165
2022-02-14	0.030	0.030	0.025	0.025	6.250	4,724
2022-02-11	0.030	0.030	0.030	0.030	7.500	112
2022-02-10	0.025	0.030	0.025	0.030	7.500	1,250
2022-02-09	0.030	0.030	0.025	0.030	7.500	7,280
2022-02-08	0.025	0.025	0.025	0.025	6.250	276
2022-02-07	0.025	0.025	0.025	0.025	6.250	1,752
2022-02-04	0.025	0.030	0.025	0.025	6.250	226
2022-02-03	0.030	0.030	0.025	0.025	6.250	3,385
2022-02-02	0.025	0.025	0.025	0.025	6.250	31
2022-02-01	0.030	0.030	0.025	0.025	6.250	1,237
2022-01-31	0.025	0.025	0.025	0.025	6.250	1,356
2022-01-28	0.025	0.025	0.025	0.025	6.250	641
2022-01-27	0.025	0.025	0.025	0.025	6.250	208
2022-01-26	0.030	0.030	0.025	0.025	6.250	2,560
2022-01-25	0.030	0.030	0.030	0.030	7.500	160
2022-01-24	0.030	0.030	0.030	0.030	7.500	136
2022-01-21	0.030	0.030	0.025	0.030	7.500	1,415
2022-01-20	0.030	0.030	0.030	0.030	7.500	3,038
2022-01-19	0.035	0.035	0.030	0.030	7.500	1,294
2022-01-18	0.030	0.035	0.030	0.030	7.500	1,312
2022-01-17	0.030	0.030	0.030	0.030	7.500	156
2022-01-14	0.030	0.035	0.030	0.035	8.750	1,768
2022-01-13	0.035	0.035	0.030	0.035	8.750	128
2022-01-12	0.030	0.030	0.030	0.030	7.500	2,780
2022-01-11	0.030	0.030	0.025	0.030	7.500	1,397
2022-01-10	0.030	0.030	0.025	0.025	6.250	490
2022-01-07	0.030	0.035	0.030	0.030	7.500	6,523
2022-01-06	0.030	0.035	0.030	0.030	7.500	8,240
2022-01-05	0.030	0.035	0.030	0.035	8.750	138

← NewerPage 20 of 21 · 1,256 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.