Skip to main content
Newlox Gold Ventures Corp. (CSE:LUX)
Canada flag Canada · Delayed Price · Currency is CAD
0.0500
0.00 (0.00%)
At close: Oct 3, 2025

Newlox Gold Ventures Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Oct 3, 20250.050.050.050.050.05-166,144
Oct 2, 20250.060.060.050.050.05-9.09%166,144
Oct 1, 20250.060.060.060.060.06-8.33%7,000
Sep 30, 20250.060.060.060.060.06-22,600
Sep 29, 20250.060.070.060.060.069.09%326,166
Sep 26, 20250.060.060.050.060.06-8.33%230,181
Sep 25, 20250.060.060.060.060.06-42,138
Sep 24, 20250.070.070.060.060.06-2,463
Sep 23, 20250.060.060.060.060.069.09%212,578
Sep 22, 20250.060.060.060.060.06-178,362
Sep 19, 20250.060.060.050.060.0610.00%479,448
Sep 17, 20250.050.050.050.050.05-88,525
Sep 15, 20250.050.050.050.050.05-9.09%106,786
Sep 12, 20250.050.060.050.060.0610.00%223,000
Sep 11, 20250.050.060.050.050.05-421,000
Sep 10, 20250.050.050.050.050.05-194,000
Sep 9, 20250.050.050.050.050.05-4,000
Sep 5, 20250.060.060.050.050.05-207,100
Sep 4, 20250.060.060.050.050.05-8,500
Sep 3, 20250.050.050.050.050.05-135,000
Sep 2, 20250.060.060.050.050.05-27,500
Aug 29, 20250.050.050.050.050.05-79,000
Aug 28, 20250.050.050.050.050.05-17,333
Aug 27, 20250.050.050.050.050.05-25,000
Aug 26, 20250.050.050.050.050.05-9.09%244,000
Aug 22, 20250.060.060.060.060.06-50,000
Aug 18, 20250.060.060.060.060.06-86,500
Aug 15, 20250.060.060.060.060.06-131,000
Aug 14, 20250.050.060.050.060.06-222,620
Aug 13, 20250.060.060.060.060.06-8.33%183,000
Aug 12, 20250.060.060.060.060.06-13,800
Aug 8, 20250.060.060.060.060.069.09%282,000
Aug 7, 20250.060.060.060.060.06-146,000
Aug 6, 20250.060.060.060.060.06-19,600
Aug 1, 20250.060.060.060.060.06-107,000
Jul 31, 20250.060.060.060.060.06-8.33%404,000
Jul 30, 20250.060.060.060.060.069.09%204,200
Jul 29, 20250.060.060.060.060.06-47,000
Jul 28, 20250.060.060.060.060.06-202,500
Jul 25, 20250.060.060.060.060.06-327,610
Jul 24, 20250.060.060.060.060.06-369,221
Jul 23, 20250.060.060.060.060.06-3,288,279
Jul 22, 20250.060.060.050.060.06-8.33%1,048,653
Jul 18, 20250.060.060.060.060.06-116,974
Jul 17, 20250.060.060.060.060.069.09%6,288,472
Jul 16, 20250.060.060.060.060.06-3,190,606
Jul 15, 20250.060.060.060.060.06-8.33%241,055
Jul 14, 20250.060.060.060.060.06-23,000
Jul 11, 20250.060.060.060.060.06-234,950
Jul 10, 20250.060.060.060.060.06-46,495
Jul 9, 20250.060.060.060.060.06-4,000
Jul 8, 20250.060.060.060.060.06-178,858
Jul 7, 20250.070.070.060.060.06-7.69%329,500
Jul 4, 20250.060.070.060.070.07-485,875
Jul 3, 20250.060.070.060.070.078.33%10,056
Jul 2, 20250.070.070.060.060.06-7.69%45,838
Jun 27, 20250.070.070.070.070.07-147,706
Jun 26, 20250.070.070.070.070.07-7.14%201,428
Jun 25, 20250.070.070.070.070.07-137,525
Jun 24, 20250.060.070.060.070.07-59,101
Jun 20, 20250.070.070.070.070.0716.67%140,000
Jun 19, 20250.070.070.060.060.06-20.00%104,205
Jun 18, 20250.060.080.050.080.0850.00%486,537
Jun 17, 20250.050.050.050.050.05-120,000
Jun 16, 20250.050.050.050.050.05-9.09%10,400
Jun 13, 20250.060.060.060.060.0610.00%3,000
Jun 12, 20250.050.050.050.050.05-87,210
Jun 11, 20250.050.060.050.050.05-95,000
Jun 10, 20250.050.050.050.050.05-41,000
Jun 9, 20250.050.050.050.050.0511.11%105,500
Jun 6, 20250.050.050.050.050.05-10.00%68,000
Jun 5, 20250.050.050.050.050.05-284,250
Jun 4, 20250.050.050.050.050.05-142,054
Jun 2, 20250.050.050.050.050.0511.11%508,150
May 30, 20250.050.050.050.050.05-210,000
May 29, 20250.050.050.050.050.05-10.00%126,000
May 28, 20250.050.050.050.050.05-3,000
May 27, 20250.050.050.050.050.05-47,000
May 23, 20250.050.050.050.050.05-119,901
May 22, 20250.050.050.050.050.05-104,625
May 20, 20250.050.060.050.050.05-9.09%316,500
May 16, 20250.050.060.050.060.06-46,500
May 15, 20250.050.060.050.060.0610.00%119,000
May 14, 20250.050.050.050.050.05-381,000
May 13, 20250.050.050.050.050.05-146,101
May 12, 20250.050.050.050.050.05-314,922
May 9, 20250.050.050.050.050.05-141,730
May 8, 20250.060.060.050.050.05-217,000
May 7, 20250.050.050.050.050.05-44,000
May 6, 20250.050.050.050.050.05-9.09%146,523
May 5, 20250.050.060.050.060.06-153,300
May 2, 20250.050.060.050.060.0610.00%198,770
May 1, 20250.050.050.050.050.05-9.09%82,000
Apr 30, 20250.050.060.050.060.0610.00%1,010,936
Apr 29, 20250.050.050.050.050.05-126,900
Apr 28, 20250.050.050.050.050.05-125,802
Apr 25, 20250.050.050.050.050.05-106,020
Apr 24, 20250.050.050.050.050.05-32,551
Apr 23, 20250.040.050.040.050.0511.11%617,235
Apr 22, 20250.050.050.040.050.05-10.00%623,693