U.S. markets open in 6 hours 55 minutes

Nexus Gold Corp. (NXXGF)

Other OTC - Other OTC Delayed Price. Currency in USD
Add to watchlist
0.0350-0.0013 (-3.58%)
At close: 3:48PM EDT
Show:
Historical Prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Aug 03, 20210.03530.03580.03500.03500.035054,677
Aug 02, 20210.03690.03690.03630.03630.03633,000
Jul 30, 20210.03860.04080.03860.04080.040852,300
Jul 29, 20210.03690.03690.03560.03630.036378,277
Jul 28, 20210.03110.04060.03110.04060.04064,600
Jul 27, 20210.03500.03700.03500.03700.037020,269
Jul 26, 20210.03500.03500.03500.03500.0350-
Jul 23, 20210.03500.03500.03500.03500.0350950
Jul 22, 20210.03800.03800.03800.03800.0380-
Jul 21, 20210.03800.03800.03800.03800.03802,000
Jul 20, 20210.03680.03990.03670.03750.037544,500
Jul 19, 20210.03500.04000.03500.03990.0399222,500
Jul 16, 20210.03770.03770.03770.03770.0377500
Jul 15, 20210.03800.03800.03800.03800.038010,000
Jul 14, 20210.04090.04090.03530.03550.035518,500
Jul 13, 20210.04010.04010.04010.04010.0401-
Jul 12, 20210.04200.04420.03700.04010.0401357,725
Jul 09, 20210.04200.04340.04200.04340.043419,800
Jul 08, 20210.04210.04460.04200.04200.042016,436
Jul 07, 20210.04320.04320.04320.04320.04321,510
Jul 06, 20210.04240.04270.04220.04260.042645,150
Jul 02, 20210.04520.04520.04250.04300.043096,100
Jul 01, 20210.04440.04700.04230.04230.042335,000
Jun 30, 20210.04550.04550.04440.04440.044463,300
Jun 29, 20210.04420.04530.04420.04440.044445,177
Jun 28, 20210.04700.04700.04460.04460.044630,510
Jun 25, 20210.04700.04700.04700.04700.047010,350
Jun 24, 20210.04850.04850.04850.04850.048510,000
Jun 23, 20210.04720.04910.04700.04700.047071,127
Jun 22, 20210.04540.04910.04540.04910.0491230,000
Jun 21, 20210.04740.04740.04740.04740.04743,500
Jun 18, 20210.04200.05100.04200.04880.048866,399
Jun 17, 20210.05670.05670.05670.05670.05679,000
Jun 16, 20210.05100.05500.04540.05120.051284,980
Jun 15, 20210.04880.05140.04880.05050.050522,000
Jun 14, 20210.04900.04900.04900.04900.049039,029
Jun 11, 20210.05000.05000.04740.04920.0492172,500
Jun 10, 20210.05320.05320.04760.04760.047651,750
Jun 09, 20210.05030.05030.05030.05030.05032,500
Jun 08, 20210.04650.05000.04600.05000.050049,500
Jun 07, 20210.04610.04610.04600.04600.046014,000
Jun 04, 20210.05000.05000.05000.05000.0500102,000
Jun 03, 20210.04770.05000.04460.05000.0500255,469
Jun 02, 20210.04970.04970.04600.04770.0477101,480
Jun 01, 20210.05500.05500.05180.05420.0542283,401
May 28, 20210.05050.05600.05000.05000.0500115,817
May 27, 20210.06020.06020.05600.05610.056169,000
May 26, 20210.06060.06200.05750.05750.0575193,237
May 25, 20210.04970.06220.04800.05600.0560828,881
May 24, 20210.04000.04970.04000.04360.04366,195
May 21, 20210.04480.04770.04480.04770.047735,100
May 20, 20210.04510.04750.04500.04500.045067,900
May 19, 20210.04550.04770.04550.04670.0467118,915
May 18, 20210.04650.04900.04600.04600.0460515,740
May 17, 20210.03700.04450.03700.04450.044547,200
May 14, 20210.04410.04410.04410.04410.044110,000
May 13, 20210.04000.04190.04000.04070.0407105,068
May 12, 20210.04100.04250.04070.04200.042021,500
May 11, 20210.04550.04550.04550.04550.04551,000
May 10, 20210.04080.04590.04080.04590.045952,502
May 07, 20210.04480.04480.04300.04300.043011,000
May 06, 20210.03700.04590.03700.04070.0407678,000
May 05, 20210.04530.04530.04260.04310.043170,350
May 04, 20210.04520.04520.04520.04520.0452-
May 03, 20210.04520.04520.04200.04520.0452116,118
Apr 30, 20210.04200.04200.04200.04200.0420-
Apr 29, 20210.04040.04400.04040.04200.042057,065
Apr 28, 20210.04000.04220.04000.04220.0422171,000
Apr 27, 20210.04010.04010.04010.04010.04013,000
Apr 26, 20210.04440.04440.04010.04010.040180,122
Apr 23, 20210.04430.04430.04430.04430.04435,500
Apr 22, 20210.04430.04430.04430.04430.04436,000
Apr 21, 20210.04400.04400.04350.04380.043863,737
Apr 20, 20210.04000.04260.04000.04100.041021,161
Apr 19, 20210.04160.04400.04000.04400.0440242,522
Apr 16, 20210.04400.04400.04000.04000.040066,321
Apr 15, 20210.04070.04430.04000.04430.044382,100
Apr 14, 20210.04450.04450.04450.04450.0445-
Apr 13, 20210.04400.04450.04210.04450.044562,900
Apr 12, 20210.04390.04390.04300.04300.043052,000
Apr 09, 20210.04350.04830.04350.04830.048357,750
Apr 08, 20210.05160.05160.04320.04330.0433462,224
Apr 07, 20210.04550.04800.04320.04320.043234,567
Apr 06, 20210.04830.04830.04830.04830.0483209,000
Apr 05, 20210.05270.05270.04700.04700.0470123,699
Apr 01, 20210.05610.05610.05360.05430.05438,330
Mar 31, 20210.05100.05100.05100.05100.0510-
Mar 30, 20210.05100.05100.05100.05100.051010,000
Mar 29, 20210.04360.04360.04360.04360.043629,994
Mar 26, 20210.05170.05300.04720.05200.0520226,750
Mar 25, 20210.04900.05000.04430.04430.044345,635
Mar 24, 20210.05200.05200.04900.04900.049024,000
Mar 23, 20210.05200.05200.05200.05200.052010,000
Mar 22, 20210.05070.05070.05000.05000.050016,000
Mar 19, 20210.05460.05660.05160.05160.051621,419
Mar 18, 20210.05490.05490.05490.05490.054914,000
Mar 17, 20210.05300.05680.05300.05680.0568213,000
Mar 16, 20210.04900.04900.04900.04900.04908,100
Mar 15, 20210.05070.05070.04900.04900.049021,000
Mar 12, 20210.04900.05080.04900.05080.05089,000
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...