Canadian Sec - Delayed Quote CAD

NSJ Gold Corp. (NSJ.CN)

Compare
0.0300
0.0000
(0.00%)
At close: January 7 at 1:39:19 PM EST
Currency in CAD
Download
Date Open High Low Close
Adj Close
Volume
Jan 10, 2025 0.0300 0.0300 0.0300 0.0300 0.0300 -
Jan 9, 2025 0.0300 0.0300 0.0300 0.0300 0.0300 -
Jan 8, 2025 0.0300 0.0300 0.0300 0.0300 0.0300 -
Jan 7, 2025 0.0300 0.0300 0.0300 0.0300 0.0300 21,000
Jan 6, 2025 0.0350 0.0350 0.0350 0.0350 0.0350 -
Jan 3, 2025 0.0350 0.0350 0.0350 0.0350 0.0350 -
Jan 2, 2025 0.0350 0.0350 0.0350 0.0350 0.0350 -
Dec 31, 2024 0.0350 0.0350 0.0350 0.0350 0.0350 -
Dec 30, 2024 0.0350 0.0350 0.0350 0.0350 0.0350 -
Dec 27, 2024 0.0400 0.0400 0.0300 0.0350 0.0350 93,200
Dec 24, 2024 0.0400 0.0400 0.0400 0.0400 0.0400 -
Dec 23, 2024 0.0400 0.0400 0.0400 0.0400 0.0400 -
Dec 20, 2024 0.0400 0.0400 0.0400 0.0400 0.0400 -
Dec 19, 2024 0.0400 0.0400 0.0400 0.0400 0.0400 30,000
Dec 18, 2024 0.0400 0.0400 0.0400 0.0400 0.0400 -
Dec 17, 2024 0.0400 0.0400 0.0400 0.0400 0.0400 -
Dec 16, 2024 0.0400 0.0400 0.0400 0.0400 0.0400 -
Dec 13, 2024 0.0400 0.0400 0.0400 0.0400 0.0400 -
Dec 12, 2024 0.0400 0.0400 0.0400 0.0400 0.0400 -
Dec 11, 2024 0.0400 0.0400 0.0400 0.0400 0.0400 -
Dec 10, 2024 0.0400 0.0400 0.0400 0.0400 0.0400 -
Dec 9, 2024 0.0400 0.0400 0.0400 0.0400 0.0400 -
Dec 6, 2024 0.0400 0.0400 0.0400 0.0400 0.0400 -
Dec 5, 2024 0.0400 0.0400 0.0400 0.0400 0.0400 -
Dec 4, 2024 0.0400 0.0400 0.0400 0.0400 0.0400 -
Dec 3, 2024 0.0400 0.0400 0.0400 0.0400 0.0400 -
Dec 2, 2024 0.0400 0.0400 0.0400 0.0400 0.0400 5,200
Nov 29, 2024 0.0400 0.0400 0.0400 0.0400 0.0400 -
Nov 28, 2024 0.0400 0.0400 0.0400 0.0400 0.0400 -
Nov 27, 2024 0.0400 0.0400 0.0400 0.0400 0.0400 -
Nov 26, 2024 0.0400 0.0400 0.0400 0.0400 0.0400 -
Nov 25, 2024 0.0400 0.0400 0.0400 0.0400 0.0400 -
Nov 22, 2024 0.0400 0.0400 0.0400 0.0400 0.0400 -
Nov 21, 2024 0.0400 0.0400 0.0400 0.0400 0.0400 -
Nov 20, 2024 0.0400 0.0400 0.0400 0.0400 0.0400 -
Nov 19, 2024 0.0400 0.0400 0.0400 0.0400 0.0400 -
Nov 18, 2024 0.0400 0.0400 0.0400 0.0400 0.0400 -
Nov 15, 2024 0.0400 0.0400 0.0400 0.0400 0.0400 -
Nov 14, 2024 0.0400 0.0400 0.0400 0.0400 0.0400 -
Nov 13, 2024 0.0400 0.0400 0.0400 0.0400 0.0400 -
Nov 12, 2024 0.0400 0.0400 0.0400 0.0400 0.0400 -
Nov 11, 2024 0.0400 0.0400 0.0400 0.0400 0.0400 -
Nov 8, 2024 0.0400 0.0400 0.0400 0.0400 0.0400 20,000
Nov 7, 2024 0.0400 0.0400 0.0400 0.0400 0.0400 -
Nov 6, 2024 0.0400 0.0400 0.0400 0.0400 0.0400 -
Nov 5, 2024 0.0400 0.0400 0.0400 0.0400 0.0400 -
Nov 4, 2024 0.0400 0.0400 0.0400 0.0400 0.0400 -
Nov 1, 2024 0.0400 0.0400 0.0400 0.0400 0.0400 -
Oct 31, 2024 0.0400 0.0400 0.0400 0.0400 0.0400 -
Oct 30, 2024 0.0400 0.0400 0.0400 0.0400 0.0400 -
Oct 29, 2024 0.0400 0.0400 0.0400 0.0400 0.0400 -
Oct 28, 2024 0.0400 0.0400 0.0400 0.0400 0.0400 -
Oct 25, 2024 0.0400 0.0400 0.0400 0.0400 0.0400 -
Oct 24, 2024 0.0400 0.0400 0.0400 0.0400 0.0400 2,000
Oct 23, 2024 0.0500 0.0500 0.0500 0.0500 0.0500 80,000
Oct 22, 2024 0.0550 0.0550 0.0550 0.0550 0.0550 -
Oct 21, 2024 0.0550 0.0550 0.0550 0.0550 0.0550 -
Oct 18, 2024 0.0550 0.0550 0.0550 0.0550 0.0550 -
Oct 17, 2024 0.0550 0.0550 0.0550 0.0550 0.0550 -
Oct 16, 2024 0.0300 0.0550 0.0300 0.0550 0.0550 70,000
Oct 15, 2024 0.0550 0.0550 0.0550 0.0550 0.0550 -
Oct 11, 2024 0.0550 0.0550 0.0550 0.0550 0.0550 -
Oct 10, 2024 0.0550 0.0550 0.0550 0.0550 0.0550 -
Oct 9, 2024 0.0550 0.0550 0.0550 0.0550 0.0550 -
Oct 8, 2024 0.0550 0.0550 0.0550 0.0550 0.0550 -
Oct 7, 2024 0.0550 0.0550 0.0550 0.0550 0.0550 -
Oct 4, 2024 0.0550 0.0550 0.0550 0.0550 0.0550 -
Oct 3, 2024 0.0550 0.0550 0.0550 0.0550 0.0550 -
Oct 2, 2024 0.0550 0.0550 0.0550 0.0550 0.0550 -
Oct 1, 2024 0.0550 0.0550 0.0550 0.0550 0.0550 -
Sep 30, 2024 0.0550 0.0550 0.0550 0.0550 0.0550 -
Sep 27, 2024 0.0550 0.0550 0.0550 0.0550 0.0550 -
Sep 26, 2024 0.0550 0.0550 0.0550 0.0550 0.0550 -
Sep 25, 2024 0.0550 0.0550 0.0550 0.0550 0.0550 -
Sep 24, 2024 0.0550 0.0550 0.0550 0.0550 0.0550 -
Sep 23, 2024 0.0550 0.0550 0.0550 0.0550 0.0550 -
Sep 20, 2024 0.0550 0.0550 0.0550 0.0550 0.0550 -
Sep 19, 2024 0.0550 0.0550 0.0550 0.0550 0.0550 -
Sep 18, 2024 0.0550 0.0550 0.0550 0.0550 0.0550 -
Sep 17, 2024 0.0550 0.0550 0.0550 0.0550 0.0550 -
Sep 16, 2024 0.0550 0.0550 0.0550 0.0550 0.0550 -
Sep 13, 2024 0.0550 0.0550 0.0550 0.0550 0.0550 -
Sep 12, 2024 0.0550 0.0550 0.0550 0.0550 0.0550 -
Sep 11, 2024 0.0550 0.0550 0.0550 0.0550 0.0550 20,000
Sep 10, 2024 0.0800 0.0800 0.0800 0.0800 0.0800 -
Sep 9, 2024 0.0800 0.0800 0.0800 0.0800 0.0800 -
Sep 6, 2024 0.0600 0.0800 0.0600 0.0800 0.0800 17,500
Sep 5, 2024 0.0550 0.0550 0.0550 0.0550 0.0550 -
Sep 4, 2024 0.0550 0.0550 0.0550 0.0550 0.0550 -
Sep 3, 2024 0.0550 0.0550 0.0550 0.0550 0.0550 -
Aug 30, 2024 0.0550 0.0550 0.0550 0.0550 0.0550 -
Aug 29, 2024 0.0550 0.0550 0.0550 0.0550 0.0550 -
Aug 28, 2024 0.0550 0.0550 0.0550 0.0550 0.0550 -
Aug 27, 2024 0.0550 0.0550 0.0550 0.0550 0.0550 -
Aug 26, 2024 0.0550 0.0550 0.0550 0.0550 0.0550 -
Aug 23, 2024 0.0550 0.0550 0.0550 0.0550 0.0550 -
Aug 22, 2024 0.0550 0.0550 0.0550 0.0550 0.0550 -
Aug 21, 2024 0.0550 0.0550 0.0550 0.0550 0.0550 -
Aug 20, 2024 0.0550 0.0550 0.0550 0.0550 0.0550 -
Aug 19, 2024 0.0550 0.0550 0.0550 0.0550 0.0550 30,000
Aug 16, 2024 0.0800 0.0800 0.0800 0.0800 0.0800 -
Aug 15, 2024 0.0800 0.0800 0.0800 0.0800 0.0800 -
Aug 14, 2024 0.0800 0.0800 0.0800 0.0800 0.0800 -
Aug 13, 2024 0.0800 0.0800 0.0800 0.0800 0.0800 -
Aug 12, 2024 0.0800 0.0800 0.0800 0.0800 0.0800 -
Aug 9, 2024 0.0800 0.0800 0.0800 0.0800 0.0800 -
Aug 8, 2024 0.0800 0.0800 0.0800 0.0800 0.0800 7,500
Aug 7, 2024 0.0800 0.0800 0.0800 0.0800 0.0800 42,500
Aug 6, 2024 0.1000 0.1000 0.1000 0.1000 0.1000 -
Aug 2, 2024 0.1000 0.1000 0.1000 0.1000 0.1000 21,000
Aug 1, 2024 0.1100 0.1100 0.1100 0.1100 0.1100 3,500
Jul 31, 2024 0.1300 0.1300 0.1300 0.1300 0.1300 26,000
Jul 30, 2024 0.0950 0.1500 0.0950 0.1400 0.1400 125,000
Jul 29, 2024 0.0600 0.0600 0.0600 0.0600 0.0600 -
Jul 26, 2024 0.0600 0.0600 0.0600 0.0600 0.0600 10,950
Jul 25, 2024 0.0500 0.0500 0.0500 0.0500 0.0500 20,000
Jul 24, 2024 0.0500 0.0500 0.0500 0.0500 0.0500 -
Jul 23, 2024 0.0500 0.0500 0.0500 0.0500 0.0500 -
Jul 22, 2024 0.0500 0.0500 0.0500 0.0500 0.0500 -
Jul 19, 2024 0.0500 0.0500 0.0500 0.0500 0.0500 -
Jul 18, 2024 0.0500 0.0500 0.0500 0.0500 0.0500 -
Jul 17, 2024 0.0500 0.0500 0.0500 0.0500 0.0500 -
Jul 16, 2024 0.0500 0.0500 0.0500 0.0500 0.0500 50,000
Jul 15, 2024 0.0600 0.0600 0.0600 0.0600 0.0600 16,000
Jul 12, 2024 0.0600 0.0600 0.0600 0.0600 0.0600 20,000
Jul 11, 2024 0.0600 0.0600 0.0600 0.0600 0.0600 5,000
Jul 10, 2024 0.0500 0.0500 0.0500 0.0500 0.0500 -
Jul 9, 2024 0.0500 0.0500 0.0500 0.0500 0.0500 -
Jul 8, 2024 0.0500 0.0500 0.0500 0.0500 0.0500 -
Jul 5, 2024 0.0500 0.0500 0.0500 0.0500 0.0500 -
Jul 4, 2024 0.0500 0.0500 0.0500 0.0500 0.0500 -
Jul 3, 2024 0.0500 0.0500 0.0500 0.0500 0.0500 -
Jul 2, 2024 0.0500 0.0500 0.0500 0.0500 0.0500 -
Jun 28, 2024 0.0500 0.0500 0.0500 0.0500 0.0500 49,000
Jun 27, 2024 0.0500 0.0500 0.0500 0.0500 0.0500 1,000
Jun 26, 2024 0.0500 0.0500 0.0500 0.0500 0.0500 -
Jun 25, 2024 0.0500 0.0500 0.0500 0.0500 0.0500 -
Jun 24, 2024 0.0500 0.0500 0.0500 0.0500 0.0500 -
Jun 21, 2024 0.0500 0.0500 0.0500 0.0500 0.0500 -
Jun 20, 2024 0.0500 0.0500 0.0500 0.0500 0.0500 -
Jun 19, 2024 0.0500 0.0500 0.0500 0.0500 0.0500 -
Jun 18, 2024 0.0500 0.0500 0.0500 0.0500 0.0500 1,000
Jun 17, 2024 0.0200 0.0200 0.0200 0.0200 0.0200 -
Jun 14, 2024 0.0200 0.0200 0.0200 0.0200 0.0200 -
Jun 13, 2024 0.0200 0.0200 0.0200 0.0200 0.0200 -
Jun 12, 2024 0.0200 0.0200 0.0200 0.0200 0.0200 -
Jun 11, 2024 0.0200 0.0200 0.0200 0.0200 0.0200 -
Jun 10, 2024 0.0200 0.0200 0.0200 0.0200 0.0200 -
Jun 7, 2024 0.0200 0.0200 0.0200 0.0200 0.0200 -
Jun 6, 2024 0.0200 0.0200 0.0200 0.0200 0.0200 -
Jun 5, 2024 0.0200 0.0200 0.0200 0.0200 0.0200 -
Jun 4, 2024 0.0200 0.0200 0.0200 0.0200 0.0200 53,000
Jun 3, 2024 0.0200 0.0200 0.0200 0.0200 0.0200 -
May 31, 2024 0.0200 0.0200 0.0200 0.0200 0.0200 -
May 30, 2024 0.0200 0.0200 0.0200 0.0200 0.0200 -
May 29, 2024 0.0200 0.0200 0.0200 0.0200 0.0200 -
May 28, 2024 0.0200 0.0200 0.0200 0.0200 0.0200 -
May 27, 2024 0.0200 0.0200 0.0200 0.0200 0.0200 -
May 24, 2024 0.0200 0.0200 0.0200 0.0200 0.0200 -
May 23, 2024 0.0200 0.0200 0.0200 0.0200 0.0200 -
May 22, 2024 0.0200 0.0200 0.0200 0.0200 0.0200 -
May 21, 2024 0.0200 0.0200 0.0200 0.0200 0.0200 -
May 17, 2024 0.0200 0.0200 0.0200 0.0200 0.0200 -
May 16, 2024 0.0200 0.0200 0.0200 0.0200 0.0200 -
May 15, 2024 0.0200 0.0200 0.0200 0.0200 0.0200 -
May 14, 2024 0.0200 0.0200 0.0200 0.0200 0.0200 -
May 13, 2024 0.0200 0.0200 0.0200 0.0200 0.0200 -
May 10, 2024 0.0200 0.0200 0.0200 0.0200 0.0200 -
May 9, 2024 0.0200 0.0200 0.0200 0.0200 0.0200 -
May 8, 2024 0.0200 0.0200 0.0200 0.0200 0.0200 -
May 7, 2024 0.0200 0.0200 0.0200 0.0200 0.0200 -
May 6, 2024 0.0200 0.0200 0.0200 0.0200 0.0200 -
May 3, 2024 0.0200 0.0200 0.0200 0.0200 0.0200 25,000
May 2, 2024 0.0200 0.0200 0.0200 0.0200 0.0200 -
May 1, 2024 0.0200 0.0200 0.0200 0.0200 0.0200 -
Apr 30, 2024 0.0200 0.0200 0.0200 0.0200 0.0200 -
Apr 29, 2024 0.0200 0.0200 0.0200 0.0200 0.0200 -
Apr 26, 2024 0.0200 0.0200 0.0200 0.0200 0.0200 46,025
Apr 25, 2024 0.0400 0.0400 0.0400 0.0400 0.0400 -
Apr 24, 2024 0.0400 0.0400 0.0400 0.0400 0.0400 -
Apr 23, 2024 0.0400 0.0400 0.0400 0.0400 0.0400 -
Apr 22, 2024 0.0400 0.0400 0.0400 0.0400 0.0400 -
Apr 19, 2024 0.0400 0.0400 0.0400 0.0400 0.0400 -
Apr 18, 2024 0.0400 0.0400 0.0400 0.0400 0.0400 -
Apr 17, 2024 0.0400 0.0400 0.0400 0.0400 0.0400 -
Apr 16, 2024 0.0400 0.0400 0.0400 0.0400 0.0400 -
Apr 15, 2024 0.0400 0.0400 0.0400 0.0400 0.0400 -
Apr 12, 2024 0.0400 0.0400 0.0400 0.0400 0.0400 -
Apr 11, 2024 0.0400 0.0400 0.0400 0.0400 0.0400 -
Apr 10, 2024 0.0400 0.0400 0.0400 0.0400 0.0400 -
Apr 9, 2024 0.0400 0.0400 0.0400 0.0400 0.0400 -
Apr 8, 2024 0.0400 0.0400 0.0400 0.0400 0.0400 -
Apr 5, 2024 0.0400 0.0400 0.0400 0.0400 0.0400 -
Apr 4, 2024 0.0400 0.0400 0.0400 0.0400 0.0400 -
Apr 3, 2024 0.0400 0.0400 0.0400 0.0400 0.0400 -
Apr 2, 2024 0.0400 0.0400 0.0400 0.0400 0.0400 -
Apr 1, 2024 0.0400 0.0400 0.0400 0.0400 0.0400 -
Mar 28, 2024 0.0400 0.0400 0.0400 0.0400 0.0400 -
Mar 27, 2024 0.0400 0.0400 0.0400 0.0400 0.0400 -
Mar 26, 2024 0.0400 0.0400 0.0400 0.0400 0.0400 -
Mar 25, 2024 0.0400 0.0400 0.0400 0.0400 0.0400 -
Mar 22, 2024 0.0400 0.0400 0.0400 0.0400 0.0400 -
Mar 21, 2024 0.0400 0.0400 0.0400 0.0400 0.0400 -
Mar 20, 2024 0.0400 0.0400 0.0400 0.0400 0.0400 -
Mar 19, 2024 0.0400 0.0400 0.0400 0.0400 0.0400 -
Mar 18, 2024 0.0400 0.0400 0.0400 0.0400 0.0400 -
Mar 15, 2024 0.0400 0.0400 0.0400 0.0400 0.0400 -
Mar 14, 2024 0.0400 0.0400 0.0400 0.0400 0.0400 -
Mar 13, 2024 0.0400 0.0400 0.0400 0.0400 0.0400 -
Mar 12, 2024 0.0400 0.0400 0.0400 0.0400 0.0400 53,000
Mar 11, 2024 0.0400 0.0400 0.0400 0.0400 0.0400 9,000
Mar 8, 2024 0.0150 0.0150 0.0150 0.0150 0.0150 -
Mar 7, 2024 0.0150 0.0150 0.0150 0.0150 0.0150 -
Mar 6, 2024 0.0150 0.0150 0.0150 0.0150 0.0150 -
Mar 5, 2024 0.0150 0.0150 0.0150 0.0150 0.0150 -
Mar 4, 2024 0.0150 0.0150 0.0150 0.0150 0.0150 -
Mar 1, 2024 0.0150 0.0150 0.0150 0.0150 0.0150 -
Feb 29, 2024 0.0150 0.0150 0.0150 0.0150 0.0150 -
Feb 28, 2024 0.0150 0.0150 0.0150 0.0150 0.0150 -
Feb 27, 2024 0.0150 0.0150 0.0150 0.0150 0.0150 12,500
Feb 26, 2024 0.0150 0.0150 0.0150 0.0150 0.0150 -
Feb 23, 2024 0.0150 0.0150 0.0150 0.0150 0.0150 -
Feb 22, 2024 0.0150 0.0150 0.0150 0.0150 0.0150 -
Feb 21, 2024 0.0150 0.0150 0.0150 0.0150 0.0150 -
Feb 20, 2024 0.0150 0.0150 0.0150 0.0150 0.0150 -
Feb 16, 2024 0.0150 0.0150 0.0150 0.0150 0.0150 -
Feb 15, 2024 0.0150 0.0150 0.0150 0.0150 0.0150 -
Feb 14, 2024 0.0150 0.0150 0.0150 0.0150 0.0150 -
Feb 13, 2024 0.0150 0.0150 0.0150 0.0150 0.0150 -
Feb 12, 2024 0.0150 0.0150 0.0150 0.0150 0.0150 -
Feb 9, 2024 0.0150 0.0150 0.0150 0.0150 0.0150 500,000
Feb 8, 2024 0.0200 0.0200 0.0200 0.0200 0.0200 -
Feb 7, 2024 0.0200 0.0200 0.0200 0.0200 0.0200 -
Feb 6, 2024 0.0200 0.0200 0.0200 0.0200 0.0200 -
Feb 5, 2024 0.0200 0.0200 0.0200 0.0200 0.0200 -
Feb 2, 2024 0.0200 0.0200 0.0200 0.0200 0.0200 8,000
Feb 1, 2024 0.0200 0.0200 0.0200 0.0200 0.0200 -
Jan 31, 2024 0.0200 0.0200 0.0200 0.0200 0.0200 -
Jan 30, 2024 0.0200 0.0200 0.0200 0.0200 0.0200 -
Jan 29, 2024 0.0200 0.0200 0.0200 0.0200 0.0200 -
Jan 26, 2024 0.0200 0.0200 0.0200 0.0200 0.0200 -
Jan 25, 2024 0.0200 0.0200 0.0200 0.0200 0.0200 100,000
Jan 24, 2024 0.0200 0.0200 0.0200 0.0200 0.0200 142,000
Jan 23, 2024 0.0200 0.0200 0.0200 0.0200 0.0200 -
Jan 22, 2024 0.0200 0.0200 0.0200 0.0200 0.0200 -
Jan 19, 2024 0.0200 0.0200 0.0200 0.0200 0.0200 -
Jan 18, 2024 0.0200 0.0200 0.0200 0.0200 0.0200 -
Jan 17, 2024 0.0200 0.0200 0.0200 0.0200 0.0200 -
Jan 16, 2024 0.0200 0.0200 0.0200 0.0200 0.0200 -
Jan 15, 2024 0.0200 0.0200 0.0200 0.0200 0.0200 -
Jan 12, 2024 0.0200 0.0200 0.0200 0.0200 0.0200 -
Jan 11, 2024 0.0200 0.0200 0.0200 0.0200 0.0200 -
Jan 10, 2024 0.0200 0.0200 0.0200 0.0200 0.0200 -

Related Tickers

RED.CN Big Red Mining Corp.
0.1150
0.00%
 
SLZ.CN Slave Lake Zinc Corp.
0.0250
-16.67%
 
GQC.V Goldquest Mining Corp.
0.3000
0.00%
 
NCX.V NorthIsle Copper and Gold Inc.
0.4150
+3.75%
 
BYRG.CN BayridgeRes
0.0750
-6.25%
 
CDPR.CN Cerro de Pasco Resources Inc.
0.2800
-1.75%