Nexus Gold Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-01-04	0.030	0.035	0.030	0.030	7.500	839
2021-12-31	0.030	0.035	0.030	0.030	7.500	454
2021-12-30	0.030	0.035	0.030	0.035	8.750	751
2021-12-29	0.030	0.035	0.030	0.033	8.125	1,147
2021-12-24	0.030	0.030	0.030	0.030	7.500	0
2021-12-23	0.035	0.035	0.030	0.030	7.500	1,363
2021-12-22	0.030	0.035	0.030	0.035	8.750	512
2021-12-21	0.030	0.035	0.030	0.035	8.750	1,720
2021-12-20	0.035	0.035	0.030	0.035	8.750	28,061
2021-12-17	0.030	0.035	0.030	0.035	8.750	2,574
2021-12-16	0.030	0.030	0.030	0.030	7.500	310
2021-12-15	0.030	0.030	0.030	0.030	7.500	1,724
2021-12-14	0.035	0.035	0.030	0.030	7.500	1,880
2021-12-13	0.030	0.035	0.030	0.030	7.500	593
2021-12-10	0.030	0.035	0.030	0.035	8.750	318
2021-12-09	0.030	0.030	0.030	0.030	7.500	0
2021-12-08	0.030	0.030	0.030	0.030	7.500	32
2021-12-07	0.030	0.030	0.030	0.030	7.500	431
2021-12-06	0.035	0.035	0.030	0.030	7.500	2,452
2021-12-03	0.030	0.035	0.030	0.035	8.750	698
2021-12-02	0.030	0.030	0.030	0.030	7.500	889
2021-12-01	0.030	0.035	0.030	0.030	7.500	808
2021-11-30	0.035	0.035	0.030	0.030	7.500	609
2021-11-29	0.030	0.035	0.030	0.030	7.500	2,456
2021-11-26	0.030	0.035	0.030	0.030	7.500	1,448
2021-11-25	0.030	0.030	0.030	0.030	7.500	244
2021-11-24	0.030	0.030	0.030	0.030	7.500	794
2021-11-23	0.030	0.030	0.030	0.030	7.500	4,719
2021-11-22	0.030	0.033	0.030	0.033	8.125	1,572
2021-11-19	0.030	0.030	0.030	0.030	7.500	404
2021-11-18	0.030	0.030	0.030	0.030	7.500	1,597
2021-11-17	0.035	0.035	0.030	0.030	7.500	920
2021-11-16	0.035	0.035	0.030	0.030	7.500	941
2021-11-15	0.030	0.033	0.030	0.033	8.125	130
2021-11-12	0.030	0.033	0.030	0.030	7.500	1,664
2021-11-11	0.030	0.033	0.030	0.030	7.500	475
2021-11-10	0.030	0.035	0.030	0.033	8.125	1,213
2021-11-09	0.035	0.035	0.030	0.030	7.500	634
2021-11-08	0.035	0.035	0.030	0.030	7.500	1,599
2021-11-05	0.035	0.035	0.035	0.035	8.750	38
2021-11-04	0.030	0.035	0.030	0.035	8.750	3,820
2021-11-03	0.030	0.035	0.030	0.035	8.750	2,968
2021-11-02	0.030	0.035	0.030	0.030	7.500	7,536
2021-11-01	0.035	0.035	0.030	0.030	7.500	144
2021-10-29	0.030	0.035	0.030	0.030	7.500	333
2021-10-28	0.030	0.035	0.030	0.030	7.500	21,764
2021-10-27	0.035	0.035	0.030	0.035	8.750	19,044
2021-10-26	0.030	0.035	0.030	0.035	8.750	516
2021-10-25	0.035	0.035	0.030	0.035	8.750	4,973
2021-10-22	0.035	0.035	0.035	0.035	8.750	3,676
2021-10-21	0.035	0.035	0.035	0.035	8.750	4,216
2021-10-20	0.040	0.040	0.035	0.035	8.750	7,625
2021-10-19	0.035	0.040	0.035	0.040	10.000	5,036
2021-10-18	0.035	0.035	0.035	0.035	8.750	1,198
2021-10-15	0.035	0.040	0.035	0.035	8.750	1,740
2021-10-14	0.035	0.040	0.035	0.040	10.000	1,600

← NewerPage 21 of 21 · 1,256 trading days

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.