Nexus Gold Corp. (NXSGF)

Other OTC - Other OTC Delayed Price. Currency in USD

Add to watchlist

0.0100

+0.0035

(+53.85%)

At close: 10:52AM EDT

Time Period:

May 17, 2023 - May 17, 2024

Show:

Historical Prices

Frequency:

Daily

Currency in USDDownload

Date	Open	High	Low	Close*	Adj Close**	Volume
May 17, 2024	0.0100	0.0100	0.0100	0.0100	0.0100	-
May 16, 2024	0.0100	0.0100	0.0100	0.0100	0.0100	-
May 15, 2024	0.0100	0.0100	0.0100	0.0100	0.0100	200
May 14, 2024	0.0065	0.0065	0.0065	0.0065	0.0065	10,000
May 13, 2024	0.0066	0.0066	0.0066	0.0066	0.0066	-
May 10, 2024	0.0050	0.0066	0.0050	0.0066	0.0066	3,000
May 09, 2024	0.0200	0.0200	0.0200	0.0200	0.0200	-
May 08, 2024	0.0200	0.0200	0.0200	0.0200	0.0200	-
May 07, 2024	0.0200	0.0200	0.0200	0.0200	0.0200	-
May 06, 2024	0.0200	0.0200	0.0200	0.0200	0.0200	-
May 03, 2024	0.0200	0.0200	0.0200	0.0200	0.0200	-
May 02, 2024	0.0200	0.0200	0.0200	0.0200	0.0200	-
May 01, 2024	0.0200	0.0200	0.0200	0.0200	0.0200	-
Apr 30, 2024	0.0200	0.0200	0.0200	0.0200	0.0200	-
Apr 29, 2024	0.0110	0.0200	0.0110	0.0200	0.0200	7,170
Apr 26, 2024	0.0149	0.0149	0.0149	0.0149	0.0149	-
Apr 25, 2024	0.0149	0.0149	0.0149	0.0149	0.0149	-
Apr 24, 2024	0.0149	0.0149	0.0149	0.0149	0.0149	-
Apr 23, 2024	0.0149	0.0149	0.0149	0.0149	0.0149	-
Apr 22, 2024	0.0149	0.0149	0.0149	0.0149	0.0149	-
Apr 19, 2024	0.0149	0.0149	0.0149	0.0149	0.0149	-
Apr 18, 2024	0.0149	0.0149	0.0149	0.0149	0.0149	-
Apr 17, 2024	0.0149	0.0149	0.0149	0.0149	0.0149	-
Apr 16, 2024	0.0149	0.0149	0.0149	0.0149	0.0149	-
Apr 15, 2024	0.0149	0.0149	0.0149	0.0149	0.0149	-
Apr 12, 2024	0.0149	0.0149	0.0149	0.0149	0.0149	-
Apr 11, 2024	0.0149	0.0149	0.0149	0.0149	0.0149	-
Apr 10, 2024	0.0149	0.0149	0.0149	0.0149	0.0149	-
Apr 09, 2024	0.0149	0.0149	0.0149	0.0149	0.0149	-
Apr 08, 2024	0.0149	0.0149	0.0149	0.0149	0.0149	-
Apr 05, 2024	0.0149	0.0149	0.0149	0.0149	0.0149	-
Apr 04, 2024	0.0149	0.0149	0.0149	0.0149	0.0149	-
Apr 03, 2024	0.0149	0.0149	0.0149	0.0149	0.0149	-
Apr 02, 2024	0.0149	0.0149	0.0149	0.0149	0.0149	-
Apr 01, 2024	0.0149	0.0149	0.0149	0.0149	0.0149	-
Mar 28, 2024	0.0149	0.0149	0.0149	0.0149	0.0149	-
Mar 27, 2024	0.0149	0.0149	0.0149	0.0149	0.0149	-
Mar 26, 2024	0.0149	0.0149	0.0149	0.0149	0.0149	-
Mar 25, 2024	0.0149	0.0149	0.0149	0.0149	0.0149	-
Mar 22, 2024	0.0149	0.0149	0.0149	0.0149	0.0149	-
Mar 21, 2024	0.0149	0.0149	0.0149	0.0149	0.0149	-
Mar 20, 2024	0.0149	0.0149	0.0149	0.0149	0.0149	-
Mar 19, 2024	0.0149	0.0149	0.0149	0.0149	0.0149	-
Mar 18, 2024	0.0149	0.0149	0.0149	0.0149	0.0149	-
Mar 15, 2024	0.0149	0.0149	0.0149	0.0149	0.0149	-
Mar 14, 2024	0.0149	0.0149	0.0149	0.0149	0.0149	-
Mar 13, 2024	0.0149	0.0149	0.0149	0.0149	0.0149	15,000
Mar 12, 2024	0.0149	0.0149	0.0149	0.0149	0.0149	-
Mar 11, 2024	0.0149	0.0149	0.0149	0.0149	0.0149	1,265
Mar 08, 2024	0.0110	0.0110	0.0110	0.0110	0.0110	27,440
Mar 07, 2024	0.0150	0.0150	0.0150	0.0150	0.0150	14,075
Mar 06, 2024	0.0104	0.0104	0.0104	0.0104	0.0104	-
Mar 05, 2024	0.0104	0.0104	0.0104	0.0104	0.0104	-
Mar 04, 2024	0.0104	0.0104	0.0104	0.0104	0.0104	-
Mar 01, 2024	0.0104	0.0104	0.0104	0.0104	0.0104	-
Feb 29, 2024	0.0104	0.0104	0.0104	0.0104	0.0104	-
Feb 28, 2024	0.0104	0.0104	0.0104	0.0104	0.0104	-
Feb 27, 2024	0.0104	0.0104	0.0104	0.0104	0.0104	-
Feb 26, 2024	0.0104	0.0104	0.0104	0.0104	0.0104	-
Feb 23, 2024	0.0104	0.0104	0.0104	0.0104	0.0104	-
Feb 22, 2024	0.0104	0.0104	0.0104	0.0104	0.0104	-
Feb 21, 2024	0.0104	0.0104	0.0104	0.0104	0.0104	-
Feb 20, 2024	0.0104	0.0104	0.0104	0.0104	0.0104	-
Feb 16, 2024	0.0104	0.0104	0.0104	0.0104	0.0104	-
Feb 15, 2024	0.0104	0.0104	0.0104	0.0104	0.0104	-
Feb 14, 2024	0.0104	0.0104	0.0104	0.0104	0.0104	-
Feb 13, 2024	0.0104	0.0104	0.0104	0.0104	0.0104	-
Feb 12, 2024	0.0104	0.0104	0.0104	0.0104	0.0104	500
Feb 09, 2024	0.0112	0.0112	0.0112	0.0112	0.0112	-
Feb 08, 2024	0.0130	0.0130	0.0112	0.0112	0.0112	2,400
Feb 07, 2024	0.0112	0.0112	0.0100	0.0100	0.0100	23,000
Feb 06, 2024	0.0101	0.0101	0.0101	0.0101	0.0101	2,100
Feb 05, 2024	0.0112	0.0112	0.0112	0.0112	0.0112	-
Feb 02, 2024	0.0112	0.0112	0.0112	0.0112	0.0112	-
Feb 01, 2024	0.0112	0.0112	0.0112	0.0112	0.0112	-
Jan 31, 2024	0.0112	0.0112	0.0112	0.0112	0.0112	-
Jan 30, 2024	0.0112	0.0112	0.0112	0.0112	0.0112	-
Jan 29, 2024	0.0112	0.0112	0.0112	0.0112	0.0112	-
Jan 26, 2024	0.0112	0.0112	0.0112	0.0112	0.0112	-
Jan 25, 2024	0.0112	0.0112	0.0112	0.0112	0.0112	-
Jan 24, 2024	0.0112	0.0112	0.0112	0.0112	0.0112	-
Jan 23, 2024	0.0112	0.0112	0.0112	0.0112	0.0112	-
Jan 22, 2024	0.0112	0.0112	0.0112	0.0112	0.0112	-
Jan 19, 2024	0.0112	0.0112	0.0112	0.0112	0.0112	-
Jan 18, 2024	0.0112	0.0112	0.0112	0.0112	0.0112	-
Jan 17, 2024	0.0112	0.0112	0.0112	0.0112	0.0112	-
Jan 16, 2024	0.0112	0.0112	0.0112	0.0112	0.0112	-
Jan 12, 2024	0.0112	0.0112	0.0112	0.0112	0.0112	3,500
Jan 11, 2024	0.0114	0.0114	0.0114	0.0114	0.0114	-
Jan 10, 2024	0.0114	0.0114	0.0114	0.0114	0.0114	-
Jan 09, 2024	0.0114	0.0114	0.0114	0.0114	0.0114	-
Jan 08, 2024	0.0114	0.0114	0.0114	0.0114	0.0114	-
Jan 05, 2024	0.0114	0.0114	0.0114	0.0114	0.0114	-
Jan 04, 2024	0.0114	0.0114	0.0114	0.0114	0.0114	-
Jan 03, 2024	0.0114	0.0114	0.0114	0.0114	0.0114	-
Jan 02, 2024	0.0114	0.0114	0.0114	0.0114	0.0114	-
Dec 29, 2023	0.0114	0.0114	0.0114	0.0114	0.0114	11,000
Dec 28, 2023	0.0064	0.0064	0.0064	0.0064	0.0064	-
Dec 27, 2023	0.0064	0.0064	0.0064	0.0064	0.0064	1,710
Dec 26, 2023	0.0065	0.0065	0.0065	0.0065	0.0065	222
Close price adjusted for splits.*Adjusted close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

S&P/TSX22,465.37+165.54(+0.74%)

S&P 5005,303.27+6.17(+0.12%)

DOW40,003.59+134.21(+0.34%)

CAD/USD0.7348+0.0002(+0.03%)

CRUDE OIL80.00+0.77(+0.97%)

Bitcoin CAD91,163.55+2,310.12(+2.60%)

Nexus Gold Corp. (NXSGF)

S&P/TSX
22,465.37
+165.54(+0.74%)

S&P 500
5,303.27
+6.17(+0.12%)

DOW
40,003.59
+134.21(+0.34%)

CAD/USD
0.7348
+0.0002(+0.03%)

CRUDE OIL
80.00
+0.77(+0.97%)

Bitcoin CAD
91,163.55
+2,310.12(+2.60%)