TSXV - Delayed Quote CAD

Nexus Gold Corp. (NXS.V)

Compare
0.0100
0.0000
(0.00%)
At close: January 9 at 11:31:58 AM EST
Currency in CAD
Download
Date Open High Low Close
Adj Close
Volume
Jan 10, 2025 0.0100 0.0100 0.0100 0.0100 0.0100 -
Jan 9, 2025 0.0100 0.0100 0.0100 0.0100 0.0100 3,900
Jan 8, 2025 0.0100 0.0100 0.0100 0.0100 0.0100 12,100
Jan 7, 2025 0.0150 0.0150 0.0150 0.0150 0.0150 144,000
Jan 6, 2025 0.0100 0.0150 0.0100 0.0150 0.0150 13,000
Jan 3, 2025 0.0100 0.0150 0.0100 0.0150 0.0150 4,000
Jan 2, 2025 0.0150 0.0150 0.0150 0.0150 0.0150 8,500
Dec 31, 2024 0.0100 0.0150 0.0100 0.0150 0.0150 60,405
Dec 30, 2024 0.0150 0.0150 0.0050 0.0050 0.0050 110,525
Dec 27, 2024 0.0100 0.0100 0.0100 0.0100 0.0100 111,889
Dec 24, 2024 0.0100 0.0100 0.0100 0.0100 0.0100 -
Dec 23, 2024 0.0100 0.0100 0.0100 0.0100 0.0100 18,009
Dec 20, 2024 0.0100 0.0100 0.0100 0.0100 0.0100 34,575
Dec 19, 2024 0.0100 0.0100 0.0100 0.0100 0.0100 -
Dec 18, 2024 0.0150 0.0150 0.0100 0.0100 0.0100 13,440
Dec 17, 2024 0.0150 0.0150 0.0100 0.0100 0.0100 107,107
Dec 16, 2024 0.0100 0.0100 0.0100 0.0100 0.0100 16,405
Dec 13, 2024 0.0100 0.0150 0.0100 0.0150 0.0150 176,405
Dec 12, 2024 0.0100 0.0100 0.0100 0.0100 0.0100 -
Dec 11, 2024 0.0100 0.0100 0.0100 0.0100 0.0100 40,033
Dec 10, 2024 0.0100 0.0100 0.0100 0.0100 0.0100 -
Dec 9, 2024 0.0100 0.0100 0.0100 0.0100 0.0100 2,641
Dec 6, 2024 0.0100 0.0100 0.0100 0.0100 0.0100 -
Dec 5, 2024 0.0100 0.0150 0.0100 0.0100 0.0100 10,500
Dec 4, 2024 0.0150 0.0150 0.0150 0.0150 0.0150 5,000
Dec 3, 2024 0.0150 0.0150 0.0150 0.0150 0.0150 1,000
Dec 2, 2024 0.0100 0.0100 0.0100 0.0100 0.0100 -
Nov 29, 2024 0.0100 0.0100 0.0100 0.0100 0.0100 10,509
Nov 28, 2024 0.0100 0.0100 0.0100 0.0100 0.0100 -
Nov 27, 2024 0.0100 0.0100 0.0100 0.0100 0.0100 5,000
Nov 26, 2024 0.0100 0.0100 0.0100 0.0100 0.0100 -
Nov 25, 2024 0.0100 0.0100 0.0100 0.0100 0.0100 3,801
Nov 22, 2024 0.0150 0.0150 0.0100 0.0100 0.0100 19,666
Nov 21, 2024 0.0150 0.0150 0.0100 0.0100 0.0100 13,500
Nov 20, 2024 0.0100 0.0100 0.0100 0.0100 0.0100 3,100
Nov 19, 2024 0.0100 0.0100 0.0100 0.0100 0.0100 -
Nov 18, 2024 0.0100 0.0100 0.0100 0.0100 0.0100 6,000
Nov 15, 2024 0.0100 0.0100 0.0100 0.0100 0.0100 -
Nov 14, 2024 0.0100 0.0100 0.0100 0.0100 0.0100 10,000
Nov 13, 2024 0.0150 0.0150 0.0100 0.0100 0.0100 114,000
Nov 12, 2024 0.0100 0.0100 0.0100 0.0100 0.0100 225,000
Nov 11, 2024 0.0100 0.0100 0.0100 0.0100 0.0100 12,000
Nov 8, 2024 0.0150 0.0150 0.0150 0.0150 0.0150 -
Nov 7, 2024 0.0150 0.0150 0.0150 0.0150 0.0150 -
Nov 6, 2024 0.0150 0.0150 0.0150 0.0150 0.0150 2,933
Nov 5, 2024 0.0150 0.0150 0.0150 0.0150 0.0150 -
Nov 4, 2024 0.0150 0.0150 0.0150 0.0150 0.0150 5,500
Nov 1, 2024 0.0150 0.0150 0.0150 0.0150 0.0150 9,777
Oct 31, 2024 0.0100 0.0100 0.0100 0.0100 0.0100 7,000
Oct 30, 2024 0.0100 0.0100 0.0100 0.0100 0.0100 -
Oct 29, 2024 0.0100 0.0100 0.0100 0.0100 0.0100 -
Oct 28, 2024 0.0100 0.0100 0.0100 0.0100 0.0100 -
Oct 25, 2024 0.0150 0.0150 0.0100 0.0100 0.0100 57,962
Oct 24, 2024 0.0150 0.0150 0.0150 0.0150 0.0150 -
Oct 23, 2024 0.0150 0.0150 0.0150 0.0150 0.0150 5,000
Oct 22, 2024 0.0150 0.0150 0.0150 0.0150 0.0150 -
Oct 21, 2024 0.0150 0.0150 0.0150 0.0150 0.0150 4,000
Oct 18, 2024 0.0100 0.0150 0.0100 0.0150 0.0150 136,721
Oct 17, 2024 0.0100 0.0100 0.0100 0.0100 0.0100 9,596
Oct 16, 2024 0.0100 0.0100 0.0100 0.0100 0.0100 24,500
Oct 15, 2024 0.0100 0.0100 0.0100 0.0100 0.0100 20,115
Oct 11, 2024 0.0150 0.0150 0.0150 0.0150 0.0150 -
Oct 10, 2024 0.0150 0.0150 0.0150 0.0150 0.0150 -
Oct 9, 2024 0.0150 0.0150 0.0150 0.0150 0.0150 -
Oct 8, 2024 0.0150 0.0150 0.0150 0.0150 0.0150 -
Oct 7, 2024 0.0150 0.0150 0.0150 0.0150 0.0150 -
Oct 4, 2024 0.0150 0.0150 0.0150 0.0150 0.0150 3,000
Oct 3, 2024 0.0150 0.0150 0.0150 0.0150 0.0150 20,000
Oct 2, 2024 0.0150 0.0150 0.0150 0.0150 0.0150 183,000
Oct 1, 2024 0.0100 0.0100 0.0100 0.0100 0.0100 -
Sep 30, 2024 0.0100 0.0100 0.0100 0.0100 0.0100 1,000
Sep 27, 2024 0.0150 0.0150 0.0150 0.0150 0.0150 70,728
Sep 26, 2024 0.0100 0.0150 0.0100 0.0150 0.0150 16,250
Sep 25, 2024 0.0150 0.0150 0.0150 0.0150 0.0150 260,000
Sep 24, 2024 0.0150 0.0150 0.0150 0.0150 0.0150 264,000
Sep 23, 2024 0.0100 0.0100 0.0100 0.0100 0.0100 -
Sep 20, 2024 0.0100 0.0100 0.0100 0.0100 0.0100 13,000
Sep 19, 2024 0.0150 0.0150 0.0150 0.0150 0.0150 -
Sep 18, 2024 0.0150 0.0150 0.0150 0.0150 0.0150 -
Sep 17, 2024 0.0150 0.0150 0.0150 0.0150 0.0150 -
Sep 16, 2024 0.0150 0.0150 0.0150 0.0150 0.0150 3,333
Sep 13, 2024 0.0150 0.0150 0.0150 0.0150 0.0150 -
Sep 12, 2024 0.0150 0.0150 0.0150 0.0150 0.0150 220,000
Sep 11, 2024 0.0100 0.0100 0.0100 0.0100 0.0100 1,000
Sep 10, 2024 0.0100 0.0100 0.0100 0.0100 0.0100 -
Sep 9, 2024 0.0100 0.0100 0.0100 0.0100 0.0100 62,000
Sep 6, 2024 0.0100 0.0100 0.0100 0.0100 0.0100 19,000
Sep 5, 2024 0.0100 0.0100 0.0100 0.0100 0.0100 8,000
Sep 4, 2024 0.0100 0.0100 0.0100 0.0100 0.0100 60,000
Sep 3, 2024 0.0100 0.0150 0.0100 0.0150 0.0150 112,336
Aug 30, 2024 0.0100 0.0100 0.0100 0.0100 0.0100 81,000
Aug 29, 2024 0.0100 0.0100 0.0100 0.0100 0.0100 -
Aug 28, 2024 0.0100 0.0100 0.0100 0.0100 0.0100 26,000
Aug 27, 2024 0.0150 0.0150 0.0100 0.0100 0.0100 14,100
Aug 26, 2024 0.0100 0.0150 0.0100 0.0150 0.0150 5,260
Aug 23, 2024 0.0100 0.0100 0.0100 0.0100 0.0100 6,000
Aug 22, 2024 0.0100 0.0100 0.0100 0.0100 0.0100 6,294
Aug 21, 2024 0.0150 0.0150 0.0150 0.0150 0.0150 1,666
Aug 20, 2024 0.0100 0.0100 0.0100 0.0100 0.0100 -
Aug 19, 2024 0.0100 0.0100 0.0100 0.0100 0.0100 3,549
Aug 16, 2024 0.0100 0.0150 0.0100 0.0150 0.0150 86,000
Aug 15, 2024 0.0150 0.0150 0.0150 0.0150 0.0150 61,410
Aug 14, 2024 0.0150 0.0150 0.0150 0.0150 0.0150 156,000
Aug 13, 2024 0.0100 0.0100 0.0100 0.0100 0.0100 -
Aug 12, 2024 0.0100 0.0100 0.0100 0.0100 0.0100 59,000
Aug 9, 2024 0.0100 0.0100 0.0100 0.0100 0.0100 5,200
Aug 8, 2024 0.0150 0.0150 0.0100 0.0100 0.0100 7,000
Aug 7, 2024 0.0150 0.0150 0.0150 0.0150 0.0150 -
Aug 6, 2024 0.0150 0.0150 0.0150 0.0150 0.0150 3,073
Aug 2, 2024 0.0100 0.0150 0.0100 0.0150 0.0150 5,000
Aug 1, 2024 0.0100 0.0100 0.0100 0.0100 0.0100 35,000
Jul 31, 2024 0.0100 0.0100 0.0100 0.0100 0.0100 185,000
Jul 30, 2024 0.0100 0.0100 0.0100 0.0100 0.0100 344,000
Jul 29, 2024 0.0150 0.0150 0.0100 0.0100 0.0100 124,000
Jul 26, 2024 0.0100 0.0100 0.0100 0.0100 0.0100 332,000
Jul 25, 2024 0.0100 0.0100 0.0100 0.0100 0.0100 1,000
Jul 24, 2024 0.0100 0.0100 0.0100 0.0100 0.0100 5,200
Jul 23, 2024 0.0150 0.0150 0.0150 0.0150 0.0150 -
Jul 22, 2024 0.0150 0.0150 0.0150 0.0150 0.0150 -
Jul 19, 2024 0.0150 0.0150 0.0150 0.0150 0.0150 -
Jul 18, 2024 0.0150 0.0150 0.0150 0.0150 0.0150 55,459
Jul 17, 2024 0.0100 0.0100 0.0100 0.0100 0.0100 30,054
Jul 16, 2024 0.0150 0.0150 0.0150 0.0150 0.0150 133,501
Jul 15, 2024 0.0150 0.0150 0.0100 0.0100 0.0100 31,000
Jul 12, 2024 0.0150 0.0150 0.0150 0.0150 0.0150 -
Jul 11, 2024 0.0150 0.0150 0.0150 0.0150 0.0150 8,352
Jul 10, 2024 0.0150 0.0150 0.0150 0.0150 0.0150 606,600
Jul 9, 2024 0.0150 0.0200 0.0150 0.0150 0.0150 1,018,000
Jul 8, 2024 0.0150 0.0150 0.0150 0.0150 0.0150 51,014
Jul 5, 2024 0.0150 0.0150 0.0150 0.0150 0.0150 -
Jul 4, 2024 0.0150 0.0150 0.0150 0.0150 0.0150 -
Jul 3, 2024 0.0150 0.0150 0.0150 0.0150 0.0150 -
Jul 2, 2024 0.0150 0.0150 0.0150 0.0150 0.0150 2,500
Jun 28, 2024 0.0200 0.0200 0.0150 0.0150 0.0150 31,748
Jun 27, 2024 0.0200 0.0200 0.0200 0.0200 0.0200 15,000
Jun 26, 2024 0.0150 0.0150 0.0150 0.0150 0.0150 25,975
Jun 25, 2024 0.0200 0.0200 0.0200 0.0200 0.0200 -
Jun 24, 2024 0.0200 0.0200 0.0200 0.0200 0.0200 -
Jun 21, 2024 0.0200 0.0200 0.0200 0.0200 0.0200 -
Jun 20, 2024 0.0200 0.0200 0.0200 0.0200 0.0200 -
Jun 19, 2024 0.0200 0.0200 0.0200 0.0200 0.0200 -
Jun 18, 2024 0.0200 0.0200 0.0200 0.0200 0.0200 -
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 14,000
Jun 6, 2024 0.0250 0.0250 0.0200 0.0200 0.0200 56,271
Jun 5, 2024 0.0200 0.0250 0.0200 0.0250 0.0250 8,000
Jun 4, 2024 0.0200 0.0200 0.0200 0.0200 0.0200 5,951
Jun 3, 2024 0.0250 0.0250 0.0150 0.0150 0.0150 8,000
May 31, 2024 0.0200 0.0200 0.0200 0.0200 0.0200 -
May 30, 2024 0.0250 0.0250 0.0200 0.0200 0.0200 33,000
May 29, 2024 0.0200 0.0200 0.0200 0.0200 0.0200 3,000
May 28, 2024 0.0250 0.0250 0.0250 0.0250 0.0250 61,100
May 27, 2024 0.0200 0.0200 0.0200 0.0200 0.0200 -
May 24, 2024 0.0250 0.0250 0.0200 0.0200 0.0200 16,000
May 23, 2024 0.0250 0.0250 0.0250 0.0250 0.0250 10,000
May 22, 2024 0.0200 0.0200 0.0200 0.0200 0.0200 5,000
May 21, 2024 0.0200 0.0200 0.0200 0.0200 0.0200 55,154
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 5,000
May 15, 2024 0.0200 0.0200 0.0200 0.0200 0.0200 2,944
May 14, 2024 0.0200 0.0200 0.0200 0.0200 0.0200 10,000
May 13, 2024 0.0200 0.0200 0.0200 0.0200 0.0200 56,700
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 1,400
May 6, 2024 0.0200 0.0200 0.0200 0.0200 0.0200 -
May 3, 2024 0.0150 0.0200 0.0150 0.0200 0.0200 2,622
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 94,100
Apr 26, 2024 0.0150 0.0150 0.0150 0.0150 0.0150 -
Apr 25, 2024 0.0200 0.0200 0.0150 0.0150 0.0150 50,800
Apr 24, 2024 0.0150 0.0150 0.0150 0.0150 0.0150 -
Apr 23, 2024 0.0150 0.0150 0.0150 0.0150 0.0150 -
Apr 22, 2024 0.0150 0.0150 0.0150 0.0150 0.0150 1,000
Apr 19, 2024 0.0200 0.0200 0.0200 0.0200 0.0200 42,000
Apr 18, 2024 0.0200 0.0200 0.0200 0.0200 0.0200 61,000
Apr 17, 2024 0.0200 0.0200 0.0200 0.0200 0.0200 217,589
Apr 16, 2024 0.0200 0.0200 0.0150 0.0150 0.0150 284,951
Apr 15, 2024 0.0200 0.0200 0.0200 0.0200 0.0200 2,000
Apr 12, 2024 0.0200 0.0200 0.0200 0.0200 0.0200 -
Apr 11, 2024 0.0200 0.0200 0.0200 0.0200 0.0200 88,000
Apr 10, 2024 0.0200 0.0200 0.0200 0.0200 0.0200 -
Apr 9, 2024 0.0200 0.0200 0.0200 0.0200 0.0200 200,000
Apr 8, 2024 0.0250 0.0250 0.0250 0.0250 0.0250 59,000
Apr 5, 2024 0.0200 0.0250 0.0200 0.0200 0.0200 29,630
Apr 4, 2024 0.0250 0.0250 0.0250 0.0250 0.0250 -
Apr 3, 2024 0.0200 0.0250 0.0200 0.0250 0.0250 35,800
Apr 2, 2024 0.0200 0.0200 0.0200 0.0200 0.0200 4,000
Apr 1, 2024 0.0200 0.0200 0.0200 0.0200 0.0200 7,900
Mar 28, 2024 0.0200 0.0200 0.0200 0.0200 0.0200 6,000
Mar 27, 2024 0.0200 0.0200 0.0200 0.0200 0.0200 4,420
Mar 26, 2024 0.0200 0.0200 0.0200 0.0200 0.0200 12,000
Mar 25, 2024 0.0250 0.0250 0.0250 0.0250 0.0250 1,000
Mar 22, 2024 0.0200 0.0200 0.0200 0.0200 0.0200 9,000
Mar 21, 2024 0.0250 0.0250 0.0200 0.0200 0.0200 288,800
Mar 20, 2024 0.0200 0.0200 0.0200 0.0200 0.0200 45,000
Mar 19, 2024 0.0250 0.0250 0.0250 0.0250 0.0250 4,000
Mar 18, 2024 0.0250 0.0250 0.0250 0.0250 0.0250 1,275
Mar 15, 2024 0.0250 0.0250 0.0250 0.0250 0.0250 -
Mar 14, 2024 0.0250 0.0250 0.0250 0.0250 0.0250 -
Mar 13, 2024 0.0200 0.0250 0.0200 0.0250 0.0250 20,400
Mar 12, 2024 0.0200 0.0200 0.0200 0.0200 0.0200 -
Mar 11, 2024 0.0250 0.0250 0.0200 0.0200 0.0200 40,665
Mar 8, 2024 0.0250 0.0250 0.0250 0.0250 0.0250 10,000
Mar 7, 2024 0.0300 0.0300 0.0250 0.0250 0.0250 98,500
Mar 6, 2024 0.0150 0.0250 0.0150 0.0250 0.0250 829,627
Mar 5, 2024 0.0150 0.0150 0.0150 0.0150 0.0150 58,798
Mar 4, 2024 0.0150 0.0150 0.0150 0.0150 0.0150 4,900
Mar 1, 2024 0.0150 0.0150 0.0150 0.0150 0.0150 842,417
Feb 29, 2024 0.0150 0.0150 0.0150 0.0150 0.0150 5,000
Feb 28, 2024 0.0150 0.0150 0.0150 0.0150 0.0150 1,000
Feb 27, 2024 0.0150 0.0150 0.0150 0.0150 0.0150 -
Feb 26, 2024 0.0150 0.0150 0.0150 0.0150 0.0150 4,600
Feb 23, 2024 0.0200 0.0200 0.0200 0.0200 0.0200 -
Feb 22, 2024 0.0200 0.0200 0.0200 0.0200 0.0200 7,000
Feb 21, 2024 0.0150 0.0150 0.0150 0.0150 0.0150 20,383
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 12,000
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 2,000
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 -
Feb 8, 2024 0.0150 0.0150 0.0150 0.0150 0.0150 1,190
Feb 7, 2024 0.0150 0.0150 0.0150 0.0150 0.0150 -
Feb 6, 2024 0.0150 0.0150 0.0150 0.0150 0.0150 -
Feb 5, 2024 0.0150 0.0150 0.0150 0.0150 0.0150 18,320
Feb 2, 2024 0.0150 0.0200 0.0150 0.0200 0.0200 34,274
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 18,000
Jan 26, 2024 0.0150 0.0150 0.0150 0.0150 0.0150 5,000
Jan 25, 2024 0.0150 0.0150 0.0150 0.0150 0.0150 -
Jan 24, 2024 0.0150 0.0150 0.0150 0.0150 0.0150 13,000
Jan 23, 2024 0.0200 0.0200 0.0150 0.0150 0.0150 35,000
Jan 22, 2024 0.0150 0.0150 0.0150 0.0150 0.0150 -
Jan 19, 2024 0.0150 0.0150 0.0150 0.0150 0.0150 6,050
Jan 18, 2024 0.0150 0.0150 0.0150 0.0150 0.0150 5,000
Jan 17, 2024 0.0150 0.0150 0.0150 0.0150 0.0150 -
Jan 16, 2024 0.0150 0.0150 0.0150 0.0150 0.0150 3,500
Jan 15, 2024 0.0150 0.0150 0.0150 0.0150 0.0150 -
Jan 12, 2024 0.0200 0.0200 0.0150 0.0150 0.0150 24,000
Jan 11, 2024 0.0150 0.0150 0.0150 0.0150 0.0150 5,000
Jan 10, 2024 0.0200 0.0200 0.0200 0.0200 0.0200 -

Related Tickers

BMK.V MacDonald Mines Exploration Ltd.
0.0450
-18.18%
 
BDG.AX Black Dragon Gold Corp.
0.0550
+3.77%
 
BARU.V Baru Gold Corporation
0.0600
0.00%
 
CBR.V Cabral Gold Inc.
0.2400
+9.09%
 
ALTA.V Altamira Gold Corp.
0.1350
0.00%
 
SOI.V Sirios Resources Inc.
0.0450
+12.50%
 
ARIC.V Awalé Resources Limited
0.4550
0.00%
 
DLTA.V Delta Resources Limited
0.1400
0.00%
 
GPAC.V Great Pacific Gold Corp.
0.5400
+3.85%
 
BYN.V Banyan Gold Corp.
0.1850
0.00%