Canada markets closed

Nexus Gold Corp. (NXS.V)

TSXV - TSXV Real Time Price. Currency in CAD
Add to watchlist
0.05000.0000 (0.00%)
At close: 3:59PM EDT
Show:
Historical Prices
Frequency:
Daily
Currency in CAD
DateOpenHighLowClose*Adj Close**Volume
May 11, 20210.05000.05500.05000.05000.050081,538
May 10, 20210.05500.05500.05000.05000.0500315,384
May 07, 20210.05000.05500.05000.05500.0550779,744
May 06, 20210.05000.05000.05000.05000.05002,995,001
May 05, 20210.05000.05500.05000.05000.05001,668,836
May 04, 20210.05500.05500.05000.05000.05001,626,373
May 03, 20210.05000.05500.05000.05000.0500282,400
Apr. 30, 20210.05000.05500.05000.05500.0550166,600
Apr. 29, 20210.05000.05500.05000.05500.05503,737,400
Apr. 28, 20210.05500.05500.05000.05000.0500104,854
Apr. 27, 20210.05500.05500.05000.05000.0500172,000
Apr. 26, 20210.05500.05500.05500.05500.0550787,000
Apr. 23, 20210.05500.05500.05500.05500.055081,618
Apr. 22, 20210.05500.05500.05000.05000.050040,000
Apr. 21, 20210.05500.05500.05500.05500.0550221,000
Apr. 20, 20210.05000.05500.05000.05500.0550576,334
Apr. 19, 20210.05000.05500.05000.05000.05002,806,629
Apr. 16, 20210.05500.05500.05000.05000.0500155,500
Apr. 15, 20210.05000.05500.05000.05500.055079,441
Apr. 14, 20210.05500.05500.05000.05500.0550123,909
Apr. 13, 20210.05000.05500.05000.05500.0550180,479
Apr. 12, 20210.05500.06000.05000.05500.05502,099,901
Apr. 09, 20210.06000.06000.05500.06000.0600768,800
Apr. 08, 20210.05500.06000.05500.05500.0550392,000
Apr. 07, 20210.06000.06000.05500.06000.0600654,090
Apr. 06, 20210.05500.06000.05500.05500.0550460,100
Apr. 05, 20210.06000.06500.05500.06000.0600882,165
Apr. 01, 20210.06500.07000.06000.06000.06001,728,250
Mar. 31, 20210.06500.06500.06500.06500.0650136,176
Mar. 30, 20210.06500.07000.06500.07000.070089,000
Mar. 29, 20210.06500.07000.06500.06500.0650675,923
Mar. 26, 20210.06000.07000.06000.06500.06502,110,000
Mar. 25, 20210.06500.06500.06000.06000.0600994,393
Mar. 24, 20210.06500.06500.06000.06500.065054,140
Mar. 23, 20210.06500.06500.06000.06000.0600117,960
Mar. 22, 20210.07000.07000.06000.06000.0600275,911
Mar. 19, 20210.07000.07000.06500.07000.070065,800
Mar. 18, 20210.06500.07000.06500.07000.0700243,250
Mar. 17, 20210.06000.07000.06000.07000.0700772,392
Mar. 16, 20210.06500.06500.06000.06000.0600141,600
Mar. 15, 20210.06000.06500.06000.06500.0650465,417
Mar. 12, 20210.06500.06500.06000.06000.060023,000
Mar. 11, 20210.06500.06500.06500.06500.0650859,267
Mar. 10, 20210.06500.07000.06500.07000.0700149,523
Mar. 09, 20210.06000.06500.06000.06500.0650331,300
Mar. 08, 20210.06000.06500.06000.06000.0600460,480
Mar. 05, 20210.06000.06500.06000.06500.0650341,553
Mar. 04, 20210.07000.07000.06500.06500.0650683,887
Mar. 03, 20210.07000.07000.06500.06500.0650173,131
Mar. 02, 20210.07000.07000.06500.07000.0700578,388
Mar. 01, 20210.06500.07000.06500.07000.0700587,850
Feb. 26, 20210.07000.07000.06500.06500.0650800,060
Feb. 25, 20210.07000.07500.07000.07500.0750155,550
Feb. 24, 20210.07500.07500.07000.07500.075079,999
Feb. 23, 20210.07500.07500.07500.07500.075044,307
Feb. 22, 20210.07500.08000.07000.07500.0750295,344
Feb. 19, 20210.07000.07500.07000.07500.0750188,000
Feb. 18, 20210.07000.07500.07000.07000.070093,926
Feb. 17, 20210.08000.08000.07000.07500.0750291,375
Feb. 16, 20210.07500.08000.07000.08000.0800851,346
Feb. 12, 20210.07500.07500.07000.07000.0700247,337
Feb. 11, 20210.07000.07500.07000.07000.0700671,431
Feb. 10, 20210.07500.07500.07000.07500.0750377,932
Feb. 09, 20210.08000.08000.07500.07500.0750458,644
Feb. 08, 20210.07500.08000.07000.08000.08001,227,639
Feb. 05, 20210.07500.08000.07500.07500.0750419,175
Feb. 04, 20210.07500.08000.07500.08000.0800201,787
Feb. 03, 20210.08500.08500.07500.07500.0750258,456
Feb. 02, 20210.08500.08500.08000.08000.0800323,832
Feb. 01, 20210.08000.08500.07500.08000.08002,027,450
Jan. 29, 20210.07000.07500.07000.07500.07501,039,151
Jan. 28, 20210.07000.07500.06500.07000.07001,484,463
Jan. 27, 20210.07500.08000.07000.07000.07001,224,006
Jan. 26, 20210.09000.09000.07500.08000.08002,600,297
Jan. 25, 20210.08000.09000.08000.09000.09002,355,280
Jan. 22, 20210.08000.08000.07000.08000.0800838,198
Jan. 21, 20210.08000.08000.07500.08000.0800348,320
Jan. 20, 20210.07500.08000.07000.08000.0800788,836
Jan. 19, 20210.07500.08000.07500.08000.0800605,015
Jan. 18, 20210.07500.08000.07500.08000.0800746,698
Jan. 15, 20210.07500.08000.07000.07000.0700613,738
Jan. 14, 20210.08000.08000.07500.07500.0750556,479
Jan. 13, 20210.07500.08000.07500.07500.0750371,802
Jan. 12, 20210.07500.08000.07000.08000.08001,227,630
Jan. 11, 20210.07500.08000.07500.08000.0800463,085
Jan. 08, 20210.08000.08500.07500.08000.08002,108,429
Jan. 07, 20210.08500.09000.08500.09000.09001,494,829
Jan. 06, 20210.08500.08500.08000.08500.08501,572,064
Jan. 05, 20210.09000.09000.08500.09000.0900519,599
Jan. 04, 20210.08000.09000.08000.09000.09001,263,416
Dec. 31, 20200.07500.08000.07000.08000.0800951,736
Dec. 30, 20200.08000.08500.07500.07500.07501,227,461
Dec. 29, 20200.08500.09000.08000.08000.08001,430,742
Dec. 24, 20200.09000.09000.08500.09000.0900737,381
Dec. 23, 20200.08500.09000.08000.09000.09002,574,795
Dec. 22, 20200.07500.09000.07500.08500.08506,586,542
Dec. 21, 20200.06500.07000.06000.07000.07001,876,802
Dec. 18, 20200.06500.06500.06000.06000.0600241,606
Dec. 17, 20200.06000.06500.06000.06500.06501,110,889
Dec. 16, 20200.06000.06000.05500.05500.0550129,546
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...