NSJ Gold Corp. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-19	0.610	0.610	0.480	0.540	0.540	96,020
2026-10-16	0.630	0.640	0.590	0.610	0.610	82,810
2026-10-15	0.630	0.630	0.620	0.630	0.630	15,500
2026-10-14	0.650	0.650	0.630	0.630	0.630	81,500
2026-10-13	0.660	0.660	0.630	0.660	0.660	59,010
2026-10-09	0.660	0.660	0.630	0.640	0.640	112,500
2026-10-08	0.660	0.660	0.640	0.660	0.660	60,000
2026-10-07	0.680	0.680	0.670	0.670	0.670	4,554
2026-10-06	0.670	0.680	0.670	0.680	0.680	34,354
2026-10-05	0.690	0.690	0.680	0.680	0.680	66,983
2026-10-02	0.740	0.740	0.670	0.670	0.670	48,007
2026-10-01	0.740	0.750	0.710	0.710	0.710	342,351
2026-09-30	0.660	0.790	0.610	0.740	0.740	178,900
2026-09-29	0.700	0.700	0.660	0.660	0.660	13,500
2026-09-28	0.640	0.640	0.640	0.640	0.640	0
2026-09-25	0.640	0.640	0.640	0.640	0.640	8,000
2026-09-24	0.650	0.670	0.610	0.650	0.650	46,000
2026-09-23	0.640	0.700	0.640	0.640	0.640	124,000
2026-09-22	0.610	0.640	0.600	0.640	0.640	91,000
2026-09-21	0.610	0.620	0.610	0.610	0.610	18,500
2026-09-18	0.570	0.600	0.570	0.600	0.600	234,500
2026-09-17	0.570	0.570	0.570	0.570	0.570	0
2026-09-16	0.570	0.570	0.570	0.570	0.570	38,500
2026-09-15	0.510	0.530	0.510	0.520	0.520	6,000
2026-09-14	0.560	0.580	0.550	0.580	0.580	42,550
2026-09-11	0.520	0.570	0.520	0.570	0.570	48,570
2026-09-10	0.500	0.560	0.500	0.560	0.560	52,300
2026-09-09	0.560	0.560	0.560	0.560	0.560	0
2026-09-08	0.580	0.580	0.550	0.560	0.560	12,000
2026-09-04	0.520	0.580	0.520	0.580	0.580	22,000
2026-09-03	0.470	0.560	0.470	0.560	0.560	154,000
2026-09-02	0.540	0.540	0.500	0.500	0.500	9,500
2026-09-01	0.540	0.550	0.520	0.550	0.550	192,000
2026-08-31	0.495	0.540	0.475	0.540	0.540	137,500
2026-08-28	0.450	0.450	0.450	0.450	0.450	0
2026-08-27	0.450	0.450	0.450	0.450	0.450	800
2026-08-26	0.450	0.450	0.450	0.450	0.450	5,000
2026-08-25	0.450	0.450	0.450	0.450	0.450	0
2026-08-24	0.480	0.480	0.430	0.450	0.450	85,555
2026-08-21	0.400	0.400	0.400	0.400	0.400	5,000
2026-08-20	0.390	0.390	0.390	0.390	0.390	20,500
2026-08-19	0.340	0.340	0.340	0.340	0.340	0
2026-08-18	0.350	0.350	0.340	0.340	0.340	15,500
2026-08-17	0.350	0.350	0.350	0.350	0.350	3,001
2026-08-14	0.350	0.350	0.350	0.350	0.350	32,432
2026-08-13	0.370	0.370	0.370	0.370	0.370	66,500
2026-08-12	0.330	0.330	0.300	0.300	0.300	6,501
2026-08-11	0.330	0.330	0.330	0.330	0.330	15,041
2026-08-10	0.370	0.370	0.370	0.370	0.370	29,500
2026-08-07	0.370	0.400	0.370	0.400	0.400	24,583
2026-08-06	0.390	0.400	0.390	0.400	0.400	32,700
2026-08-05	0.350	0.400	0.350	0.400	0.400	30,000
2026-08-04	0.330	0.350	0.280	0.350	0.350	109,600
2026-07-31	0.300	0.300	0.300	0.300	0.300	12,600
2026-07-30	0.250	0.250	0.250	0.250	0.250	0
2026-07-29	0.250	0.250	0.250	0.250	0.250	5,500
2026-07-28	0.250	0.250	0.250	0.250	0.250	0
2026-07-27	0.250	0.250	0.250	0.250	0.250	4,000
2026-07-24	0.260	0.260	0.250	0.250	0.250	71,500
2026-07-23	0.260	0.260	0.250	0.260	0.260	59,500

Page 1 of 21 · 1,256 trading daysOlder →

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.