Nexus Gold (TSV: NXS )

0.0550 CAD +0.0050 (+10.00%)
Streaming Delayed Price Updated: 3:58 PM EDT, May 7, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 29, 2019 0.0500 0.0500 0.0450 0.0500 335,000 +0.00(+0.00%)
Nov 28, 2019 0.0500 0.0500 0.0500 0.0500 405,700 +0.00(+0.00%)
Nov 27, 2019 0.0550 0.0550 0.0450 0.0500 549,454 -0.00(-9.09%)
Nov 26, 2019 0.0550 0.0550 0.0500 0.0550 41,700 +0.00(+0.00%)
Nov 25, 2019 0.0550 0.0550 0.0550 0.0550 99,000 +0.00(+0.00%)
Nov 22, 2019 0.0550 0.0550 0.0550 0.0550 75,865 +0.00(+0.00%)
Nov 21, 2019 0.0550 0.0550 0.0550 0.0550 564,000 +0.00(+0.00%)
Nov 20, 2019 0.0600 0.0600 0.0550 0.0550 798,100 +0.00(+0.00%)
Nov 19, 2019 0.0600 0.0600 0.0550 0.0550 25,500 -0.00(-8.33%)
Nov 18, 2019 0.0650 0.0650 0.0550 0.0600 370,200 -0.01(-7.69%)
Nov 15, 2019 0.0650 0.0650 0.0600 0.0650 640,083 +0.00(+0.00%)
Nov 14, 2019 0.0650 0.0650 0.0600 0.0650 117,500 +0.00(+0.00%)
Nov 13, 2019 0.0650 0.0650 0.0650 0.0650 7,800 +0.00(+0.00%)
Nov 12, 2019 0.0650 0.0650 0.0600 0.0650 66,000 +0.00(+0.00%)
Nov 11, 2019 0.0650 0.0650 0.0650 0.0650 59,000 +0.01(+8.33%)
Nov 08, 2019 0.0650 0.0650 0.0600 0.0600 48,100 -0.01(-7.69%)
Nov 07, 2019 0.0700 0.0700 0.0600 0.0650 869,124 -0.01(-7.14%)
Nov 06, 2019 0.0700 0.0750 0.0700 0.0700 284,000 +0.00(+0.00%)
Nov 05, 2019 0.0650 0.0700 0.0650 0.0700 1,007,750 +0.01(+7.69%)
Nov 04, 2019 0.0650 0.0650 0.0650 0.0650 564,508 +0.01(+8.33%)
Nov 01, 2019 0.0650 0.0650 0.0600 0.0600 1,442,109 -0.01(-7.69%)
Oct 31, 2019 0.0650 0.0650 0.0650 0.0650 592,000 +0.00(+0.00%)
Oct 30, 2019 0.0700 0.0700 0.0600 0.0650 1,914,000 +0.00(+0.00%)
Oct 29, 2019 0.0750 0.0750 0.0650 0.0650 1,089,195 -0.01(-13.33%)
Oct 28, 2019 0.0750 0.0750 0.0750 0.0750 295,000 +0.00(+0.00%)
Oct 25, 2019 0.0800 0.0800 0.0750 0.0750 46,000 -0.01(-6.25%)
Oct 24, 2019 0.0800 0.0800 0.0800 0.0800 528,400 +0.00(+0.00%)
Oct 23, 2019 0.0850 0.0850 0.0750 0.0800 128,000 +0.00(+0.00%)
Oct 22, 2019 0.0800 0.0850 0.0750 0.0800 616,950 +0.00(+0.00%)
Oct 21, 2019 0.0750 0.0800 0.0750 0.0800 194,018 +0.01(+6.67%)
Oct 18, 2019 0.0800 0.0800 0.0750 0.0750 1,124,000 +0.00(+0.00%)
Oct 17, 2019 0.0750 0.0800 0.0700 0.0750 549,600 +0.00(+0.00%)
Oct 16, 2019 0.0800 0.0800 0.0750 0.0750 445,000 -0.01(-6.25%)
Oct 15, 2019 0.0850 0.0850 0.0800 0.0800 512,420 -0.01(-5.88%)
Oct 11, 2019 0.0850 0.0850 0.0850 0 +0.00(+0.00%)
Oct 10, 2019 0.0800 0.0850 0.0750 0.0850 609,697 +0.01(+6.25%)
Oct 09, 2019 0.0800 0.0800 0.0750 0.0800 40,200 +0.00(+0.00%)
Oct 08, 2019 0.0800 0.0800 0.0700 0.0800 1,421,206 +0.00(+0.00%)
Oct 07, 2019 0.0800 0.0850 0.0750 0.0800 1,305,050 +0.00(+0.00%)
Oct 04, 2019 0.0850 0.0850 0.0750 0.0800 995,007 -0.01(-5.88%)
Oct 03, 2019 0.0750 0.0850 0.0750 0.0850 1,734,890 +0.01(+13.33%)
Oct 02, 2019 0.0750 0.0800 0.0750 0.0750 536,500 -0.01(-6.25%)
Oct 01, 2019 0.0900 0.0900 0.0800 0.0800 156,000 -0.01(-11.11%)
Sep 30, 2019 0.0900 0.0900 0.0850 0.0900 478,954 +0.00(+0.00%)
Sep 27, 2019 0.0950 0.0950 0.0850 0.0900 877,300 -0.01(-5.26%)
Sep 26, 2019 0.0900 0.0950 0.0900 0.0950 165,000 +0.00(+0.00%)
Sep 25, 2019 0.0850 0.0950 0.0850 0.0950 200,000 +0.01(+11.76%)
Sep 24, 2019 0.0950 0.0950 0.0850 0.0850 795,221 -0.01(-10.53%)
Sep 23, 2019 0.0950 0.0950 0.0900 0.0950 401,779 +0.01(+5.56%)
Sep 20, 2019 0.0950 0.1000 0.0900 0.0900 384,500 +0.00(+0.00%)
Sep 19, 2019 0.0950 0.0950 0.0900 0.0900 46,900 +0.00(+0.00%)
Sep 18, 2019 0.0950 0.0950 0.0900 0.0900 72,300 -0.01(-5.26%)
Sep 17, 2019 0.1000 0.1000 0.0900 0.0950 1,521,499 +0.00(+0.00%)
Sep 16, 2019 0.0950 0.0950 0.0950 0.0950 143,400 +0.00(+0.00%)
Sep 13, 2019 0.0900 0.0950 0.0900 0.0950 381,963 +0.01(+5.56%)
Sep 12, 2019 0.0900 0.0950 0.0850 0.0900 415,252 +0.00(+5.88%)
Sep 11, 2019 0.0900 0.0900 0.0850 0.0850 61,500 -0.00(-5.56%)
Sep 10, 2019 0.0850 0.0900 0.0850 0.0900 340,050 +0.00(+0.00%)
Sep 09, 2019 0.1000 0.1000 0.0850 0.0900 1,292,800 -0.01(-10.00%)
Sep 06, 2019 0.0950 0.1000 0.0950 0.1000 255,000 +0.01(+5.26%)
Sep 05, 2019 0.0950 0.0950 0.0900 0.0950 1,003,314 +0.00(+0.00%)
Sep 04, 2019 0.1000 0.1000 0.0950 0.0950 64,550 -0.01(-5.00%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.