Nexus Gold Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-10-30	0.185	0.185	0.140	0.150	0.150	106,040
2025-10-29	0.190	0.200	0.190	0.190	0.190	8,250
2025-10-28	0.180	0.180	0.180	0.180	0.180	3,000
2025-10-27	0.170	0.170	0.170	0.170	0.170	2,574
2025-10-24	0.210	0.210	0.175	0.175	0.175	51,354
2025-10-23	0.180	0.200	0.180	0.200	0.200	23,846
2025-10-22	0.215	0.215	0.170	0.175	0.175	82,208
2025-10-21	0.230	0.235	0.220	0.220	0.220	178,353
2025-10-20	0.240	0.250	0.240	0.250	0.250	14,731
2025-10-17	0.230	0.230	0.230	0.230	0.230	668
2025-10-16	0.240	0.240	0.230	0.230	0.230	19,075
2025-10-15	0.265	0.265	0.230	0.230	0.230	24,182
2025-10-14	0.250	0.280	0.250	0.280	0.280	24,711
2025-10-10	0.305	0.305	0.270	0.270	0.270	46,976
2025-10-09	0.300	0.335	0.300	0.335	0.335	19,933
2025-10-08	0.290	0.340	0.280	0.335	0.335	72,301
2025-10-07	0.500	0.500	0.260	0.275	0.275	32,840
2025-10-06	0.375	0.375	0.375	0.375	0.375	16,535
2025-10-03	0.010	0.010	0.010	0.010	0.250	39,536
2025-10-02	0.015	0.015	0.015	0.015	0.375	863
2025-10-01	0.015	0.015	0.015	0.015	0.375	6,574
2025-09-30	0.015	0.015	0.010	0.015	0.375	22,604
2025-09-29	0.010	0.015	0.010	0.010	0.250	61,237
2025-09-26	0.010	0.010	0.010	0.010	0.250	0
2025-09-25	0.010	0.010	0.010	0.010	0.250	24,274
2025-09-24	0.015	0.015	0.010	0.010	0.250	56,080
2025-09-23	0.010	0.010	0.010	0.010	0.250	5,400
2025-09-22	0.015	0.015	0.010	0.010	0.250	50,084
2025-09-19	0.015	0.015	0.010	0.010	0.250	11,480
2025-09-18	0.015	0.015	0.010	0.010	0.250	4,200
2025-09-17	0.015	0.015	0.010	0.010	0.250	2,413
2025-09-16	0.010	0.010	0.010	0.010	0.250	120
2025-09-15	0.010	0.010	0.010	0.010	0.250	12,000
2025-09-12	0.015	0.015	0.010	0.010	0.250	21,013
2025-09-11	0.015	0.015	0.010	0.010	0.250	26,952
2025-09-10	0.010	0.015	0.010	0.015	0.375	81,000
2025-09-09	0.015	0.015	0.010	0.010	0.250	40,360
2025-09-08	0.010	0.010	0.010	0.010	0.250	35,017
2025-09-05	0.015	0.015	0.015	0.015	0.375	24,012
2025-09-04	0.015	0.020	0.015	0.015	0.375	27,800
2025-09-03	0.015	0.015	0.015	0.015	0.375	400
2025-09-02	0.020	0.020	0.020	0.020	0.500	563
2025-08-29	0.020	0.020	0.020	0.020	0.500	440
2025-08-28	0.020	0.020	0.020	0.020	0.500	1,400
2025-08-27	0.020	0.020	0.020	0.020	0.500	2,200
2025-08-26	0.020	0.020	0.020	0.020	0.500	284
2025-08-25	0.020	0.020	0.020	0.020	0.500	2,965
2025-08-22	0.015	0.025	0.015	0.020	0.500	76,216
2025-08-21	0.010	0.015	0.010	0.015	0.375	5,680
2025-08-20	0.015	0.015	0.015	0.015	0.375	0
2025-08-19	0.015	0.015	0.015	0.015	0.375	49
2025-08-18	0.010	0.015	0.010	0.015	0.375	1,120
2025-08-15	0.015	0.015	0.015	0.015	0.375	13,080
2025-08-14	0.015	0.015	0.015	0.015	0.375	258
2025-08-13	0.010	0.010	0.010	0.010	0.250	0
2025-08-12	0.010	0.010	0.010	0.010	0.250	0
2025-08-11	0.010	0.010	0.010	0.010	0.250	1,155
2025-08-08	0.010	0.010	0.010	0.010	0.250	1,293
2025-08-07	0.010	0.010	0.010	0.010	0.250	106
2025-08-06	0.010	0.010	0.010	0.010	0.250	400

← NewerPage 5 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.