Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Nexus Gold (OP: NXXGF )

0.0111 UNCHANGED
Last Price Updated: 1:14 PM EDT, Oct 12, 2022 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
May 28, 2021 0.0506 0.0560 0.0500 0.0500 115,817 -0.01(-10.87%)
May 27, 2021 0.0603 0.0603 0.0560 0.0561 69,000 -0.00(-2.43%)
May 26, 2021 0.0606 0.0620 0.0575 0.0575 193,237 +0.00(+2.68%)
May 25, 2021 0.0497 0.0622 0.0480 0.0560 828,881 +0.01(+28.44%)
May 24, 2021 0.0400 0.0497 0.0400 0.0436 6,195 -0.00(-8.60%)
May 21, 2021 0.0448 0.0477 0.0448 0.0477 35,100 +0.00(+6.00%)
May 20, 2021 0.0451 0.0475 0.0450 0.0450 67,900 -0.00(-3.64%)
May 19, 2021 0.0472 0.0477 0.0455 0.0467 118,915 +0.00(+1.52%)
May 18, 2021 0.0465 0.0490 0.0460 0.0460 515,740 +0.00(+3.37%)
May 17, 2021 0.0370 0.0445 0.0370 0.0445 47,200 +0.00(+0.91%)
May 14, 2021 0.0441 0.0441 0.0441 0.0441 10,000 +0.00(+8.35%)
May 13, 2021 0.0400 0.0419 0.0400 0.0407 105,068 -0.00(-3.10%)
May 12, 2021 0.0410 0.0425 0.0407 0.0420 21,500 -0.00(-7.69%)
May 11, 2021 0.0455 0.0455 0.0455 0.0455 1,000 -0.00(-0.87%)
May 10, 2021 0.0408 0.0459 0.0408 0.0459 52,502 +0.00(+6.74%)
May 07, 2021 0.0448 0.0448 0.0430 0.0430 11,000 +0.00(+5.65%)
May 06, 2021 0.0370 0.0459 0.0370 0.0407 678,000 -0.00(-5.57%)
May 05, 2021 0.0453 0.0453 0.0426 0.0431 70,350 -0.00(-4.65%)
May 03, 2021 0.0452 0.0452 0.0452 0 +0.00(+7.62%)
Apr 29, 2021 0.0420 0.0420 0.0420 0 -0.00(-0.71%)
Apr 28, 2021 0.0400 0.0423 0.0400 0.0423 171,000 +0.00(+5.49%)
Apr 27, 2021 0.0401 0.0401 0.0401 0.0401 3,000 +0.00(+0.00%)
Apr 26, 2021 0.0444 0.0444 0.0401 0.0401 80,122 -0.00(-9.68%)
Apr 23, 2021 0.0444 0.0444 0.0444 0.0444 5,500 +0.00(+0.23%)
Apr 22, 2021 0.0443 0.0443 0.0443 0.0443 6,000 +0.00(+1.14%)
Apr 21, 2021 0.0440 0.0440 0.0435 0.0438 63,737 +0.00(+6.83%)
Apr 20, 2021 0.0400 0.0426 0.0400 0.0410 21,161 -0.00(-6.82%)
Apr 19, 2021 0.0440 0.0440 0.0400 0.0440 242,522 +0.00(+10.00%)
Apr 16, 2021 0.0440 0.0440 0.0400 0.0400 66,300 -0.00(-9.71%)
Apr 15, 2021 0.0407 0.0443 0.0400 0.0443 82,100 -0.00(-0.45%)
Apr 13, 2021 0.0445 0.0445 0.0445 0 +0.00(+3.49%)
Apr 12, 2021 0.0439 0.0439 0.0430 0.0430 52,000 -0.01(-10.97%)
Apr 09, 2021 0.0435 0.0483 0.0435 0.0483 57,700 +0.01(+11.55%)
Apr 08, 2021 0.0516 0.0516 0.0432 0.0433 462,224 +0.00(+0.23%)
Apr 07, 2021 0.0456 0.0480 0.0432 0.0432 34,567 -0.01(-10.56%)
Apr 06, 2021 0.0483 0.0483 0.0483 0.0483 209,000 +0.00(+2.77%)
Apr 05, 2021 0.0527 0.0527 0.0470 0.0470 123,699 -0.01(-13.44%)
Apr 01, 2021 0.0561 0.0561 0.0537 0.0543 8,300 +0.00(+6.47%)
Mar 30, 2021 0.0510 0.0510 0.0510 0 +0.01(+16.97%)
Mar 29, 2021 0.0436 0.0436 0.0436 0.0436 29,994 -0.01(-16.15%)
Mar 26, 2021 0.0517 0.0530 0.0472 0.0520 226,700 +0.01(+17.38%)
Mar 25, 2021 0.0493 0.0500 0.0443 0.0443 45,635 -0.00(-9.59%)
Mar 24, 2021 0.0520 0.0520 0.0490 0.0490 24,000 -0.00(-5.77%)
Mar 23, 2021 0.0520 0.0520 0.0520 0.0520 10,000 +0.00(+4.00%)
Mar 22, 2021 0.0507 0.0507 0.0500 0.0500 16,000 -0.00(-3.10%)
Mar 19, 2021 0.0565 0.0566 0.0516 0.0516 21,400 -0.00(-6.01%)
Mar 18, 2021 0.0549 0.0549 0.0549 0.0549 14,000 -0.00(-3.35%)
Mar 17, 2021 0.0535 0.0568 0.0530 0.0568 213,000 +0.01(+15.92%)
Mar 16, 2021 0.0490 0.0490 0.0490 0.0490 8,100 +0.00(+0.00%)
Mar 15, 2021 0.0508 0.0508 0.0490 0.0490 21,000 -0.00(-3.54%)
Mar 12, 2021 0.0490 0.0508 0.0490 0.0508 9,000 -0.00(-5.05%)
Mar 10, 2021 0.0535 0.0535 0.0535 0 +0.01(+11.46%)
Mar 09, 2021 0.0480 0.0480 0.0470 0.0480 30,100 +0.00(+2.13%)
Mar 08, 2021 0.0490 0.0490 0.0441 0.0470 21,925 -0.00(-6.00%)
Mar 05, 2021 0.0488 0.0630 0.0469 0.0500 36,700 +0.00(+1.21%)
Mar 04, 2021 0.0541 0.0541 0.0468 0.0494 144,963 -0.01(-14.83%)
Mar 03, 2021 0.0580 0.0594 0.0580 0.0580 1,850 +0.00(+7.01%)
Mar 02, 2021 0.0541 0.0542 0.0540 0.0542 32,615 +0.00(+0.37%)
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.