Skip to main content
Nexus Gold Corp. (TSXV:NXS)
Canada flag Canada · Delayed Price · Currency is CAD
0.335
-0.025 (-6.94%)
Mar 9, 2026, 3:42 PM EST

Nexus Gold Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 6, 20260.360.360.360.360.362.86%516
Mar 3, 20260.350.350.350.350.35-1.41%2,216
Mar 2, 20260.360.360.350.360.36-2.74%25,686
Feb 27, 20260.360.370.360.370.371.39%19,740
Feb 25, 20260.360.360.360.360.36-900
Feb 24, 20260.360.360.360.360.36-6,257
Feb 23, 20260.350.360.350.360.36-3,964
Feb 20, 20260.350.360.350.360.362.86%6,000
Feb 19, 20260.350.350.350.350.35-3,678
Feb 18, 20260.380.380.350.350.35-7.89%11,999
Feb 17, 20260.380.380.380.380.38-3,750
Feb 12, 20260.440.440.380.380.38-7.32%13,935
Feb 11, 20260.440.440.410.410.41-35,719
Feb 10, 20260.410.410.410.410.412.50%2,044
Feb 9, 20260.430.430.400.400.40-9.09%3,772
Feb 6, 20260.430.440.430.440.44-14,256
Feb 5, 20260.430.440.430.440.442.33%9,576
Feb 4, 20260.440.450.430.430.434.88%6,868
Feb 3, 20260.410.440.410.410.41-77,748
Feb 2, 20260.410.410.380.410.41-44,197
Jan 30, 20260.430.450.410.410.41-4.65%49,945
Jan 29, 20260.500.500.430.430.43-4.44%55,476
Jan 28, 20260.480.490.450.450.45-3.23%117,377
Jan 27, 20260.470.480.450.470.4714.81%42,183
Jan 26, 20260.450.500.340.410.41-5.81%516,693
Jan 23, 20260.330.450.310.430.4326.47%101,010
Jan 22, 20260.370.370.290.340.34-8.11%42,349
Jan 21, 20260.370.380.320.370.37-118,411
Jan 20, 20260.350.380.350.370.3713.85%87,998
Jan 19, 20260.280.340.280.330.3316.07%67,403
Jan 16, 20260.280.280.270.280.2812.00%22,194
Jan 15, 20260.250.250.250.250.25-987
Jan 14, 20260.250.250.250.250.25-7.41%8,173
Jan 13, 20260.250.270.250.270.27-3.57%7,604
Jan 12, 20260.270.280.270.280.2814.29%19,825
Jan 9, 20260.280.290.240.250.25-10.91%65,754
Jan 8, 20260.230.280.230.280.2810.00%30,363
Jan 7, 20260.250.250.250.250.254.17%728
Jan 2, 20260.230.240.230.240.24-22,653
Dec 31, 20250.270.270.240.240.24-7.69%11,637
Dec 30, 20250.240.260.240.260.268.33%28,317
Dec 29, 20250.260.260.240.240.24-11,593
Dec 23, 20250.240.260.240.240.242.13%58,330
Dec 22, 20250.220.240.220.240.2411.90%63,146
Dec 19, 20250.210.210.210.210.21-697
Dec 18, 20250.230.230.210.210.21-4.55%1,000
Dec 17, 20250.220.220.220.220.22-620
Dec 15, 20250.230.230.220.220.22-4.35%7,800
Dec 12, 20250.230.230.230.230.2315.00%4,310
Dec 10, 20250.210.230.200.200.20-60,969
Dec 9, 20250.230.230.200.200.20-16.67%5,080
Dec 8, 20250.240.250.240.240.2433.33%85,588
Dec 5, 20250.200.200.180.180.18-7.69%13,423
Dec 4, 20250.200.200.200.200.202.63%1,606
Dec 3, 20250.180.190.180.190.1915.15%26,200
Dec 2, 20250.160.180.160.170.176.45%28,353
Dec 1, 20250.160.160.150.160.163.33%17,710
Nov 28, 20250.140.150.140.150.1511.11%31,080
Nov 27, 20250.140.140.140.140.14-7,002
Nov 26, 20250.140.140.140.140.14-7,000
Nov 25, 20250.140.140.140.140.14-16,040
Nov 24, 20250.130.140.130.140.143.85%25,670
Nov 21, 20250.130.130.130.130.13-3.70%1,007
Nov 20, 20250.140.140.140.140.14-3.57%22,217
Nov 19, 20250.150.150.140.140.14-3,102
Nov 18, 20250.140.140.140.140.14-13,200
Nov 17, 20250.140.140.140.140.14-9.68%38,041
Nov 14, 20250.160.160.160.160.16-2,357
Nov 13, 20250.170.170.160.160.16-8.82%54,500
Nov 12, 20250.160.170.160.170.179.68%13,412
Nov 11, 20250.160.160.160.160.16-6.06%4,940
Nov 7, 20250.170.170.150.170.17-2.94%6,327
Nov 6, 20250.150.170.150.170.176.25%43,959
Nov 3, 20250.140.180.140.160.1618.52%108,997
Oct 31, 20250.160.180.130.140.14-10.00%186,254
Oct 30, 20250.190.190.140.150.15-21.05%106,040
Oct 29, 20250.190.200.190.190.195.56%8,250
Oct 28, 20250.180.180.180.180.185.88%3,000
Oct 27, 20250.170.170.170.170.17-2.86%2,574
Oct 24, 20250.210.210.180.180.18-12.50%51,354
Oct 23, 20250.180.200.180.200.2014.29%23,846
Oct 22, 20250.220.220.170.180.18-20.45%82,208
Oct 21, 20250.230.240.220.220.22-12.00%178,353
Oct 20, 20250.240.250.240.250.258.70%14,731
Oct 17, 20250.230.230.230.230.23-668
Oct 16, 20250.240.240.230.230.23-19,075
Oct 15, 20250.270.270.230.230.23-17.86%24,182
Oct 14, 20250.250.280.250.280.283.70%24,711
Oct 10, 20250.310.310.270.270.27-19.40%46,976
Oct 9, 20250.300.340.300.340.34-19,933
Oct 8, 20250.290.340.280.340.3421.82%72,301
Oct 7, 20250.500.500.260.280.28-26.67%32,840
Oct 6, 20250.380.380.380.380.3850.00%16,535
Oct 3, 20250.250.250.250.250.25-33.33%39,536
Oct 2, 20250.380.380.380.380.38-863
Oct 1, 20250.380.380.380.380.38-6,574
Sep 30, 20250.380.380.250.380.3850.00%22,604
Sep 29, 20250.250.380.250.250.25-61,237
Sep 25, 20250.250.250.250.250.25-24,274
Sep 24, 20250.380.380.250.250.25-56,080