Newlox Gold Ventures Corp. (CSE:LUX)
Canada · Delayed Price · Currency is CAD 0.0500
-0.0050 (-9.09%)
At close: Sep 15, 2025
Newlox Gold Ventures Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 17, 2025 | 0.05 | 0.05 | 0.05 | 0.05 | 0.05 | - | 88,525 |
| Sep 15, 2025 | 0.05 | 0.05 | 0.05 | 0.05 | 0.05 | -9.09% | 106,786 |
| Sep 12, 2025 | 0.05 | 0.06 | 0.05 | 0.06 | 0.06 | 10.00% | 223,000 |
| Sep 11, 2025 | 0.05 | 0.06 | 0.05 | 0.05 | 0.05 | - | 421,000 |
| Sep 10, 2025 | 0.05 | 0.05 | 0.05 | 0.05 | 0.05 | - | 194,000 |
| Sep 9, 2025 | 0.05 | 0.05 | 0.05 | 0.05 | 0.05 | - | 4,000 |
| Sep 5, 2025 | 0.06 | 0.06 | 0.05 | 0.05 | 0.05 | - | 207,100 |
| Sep 4, 2025 | 0.06 | 0.06 | 0.05 | 0.05 | 0.05 | - | 8,500 |
| Sep 3, 2025 | 0.05 | 0.05 | 0.05 | 0.05 | 0.05 | - | 135,000 |
| Sep 2, 2025 | 0.06 | 0.06 | 0.05 | 0.05 | 0.05 | - | 27,500 |
| Aug 29, 2025 | 0.05 | 0.05 | 0.05 | 0.05 | 0.05 | - | 79,000 |
| Aug 28, 2025 | 0.05 | 0.05 | 0.05 | 0.05 | 0.05 | - | 17,333 |
| Aug 27, 2025 | 0.05 | 0.05 | 0.05 | 0.05 | 0.05 | - | 25,000 |
| Aug 26, 2025 | 0.05 | 0.05 | 0.05 | 0.05 | 0.05 | -9.09% | 244,000 |
| Aug 22, 2025 | 0.06 | 0.06 | 0.06 | 0.06 | 0.06 | - | 50,000 |
| Aug 18, 2025 | 0.06 | 0.06 | 0.06 | 0.06 | 0.06 | - | 86,500 |
| Aug 15, 2025 | 0.06 | 0.06 | 0.06 | 0.06 | 0.06 | - | 131,000 |
| Aug 14, 2025 | 0.05 | 0.06 | 0.05 | 0.06 | 0.06 | - | 222,620 |
| Aug 13, 2025 | 0.06 | 0.06 | 0.06 | 0.06 | 0.06 | -8.33% | 183,000 |
| Aug 12, 2025 | 0.06 | 0.06 | 0.06 | 0.06 | 0.06 | - | 13,800 |
| Aug 8, 2025 | 0.06 | 0.06 | 0.06 | 0.06 | 0.06 | 9.09% | 282,000 |
| Aug 7, 2025 | 0.06 | 0.06 | 0.06 | 0.06 | 0.06 | - | 146,000 |
| Aug 6, 2025 | 0.06 | 0.06 | 0.06 | 0.06 | 0.06 | - | 19,600 |
| Aug 1, 2025 | 0.06 | 0.06 | 0.06 | 0.06 | 0.06 | - | 107,000 |
| Jul 31, 2025 | 0.06 | 0.06 | 0.06 | 0.06 | 0.06 | -8.33% | 404,000 |
| Jul 30, 2025 | 0.06 | 0.06 | 0.06 | 0.06 | 0.06 | 9.09% | 204,200 |
| Jul 29, 2025 | 0.06 | 0.06 | 0.06 | 0.06 | 0.06 | - | 47,000 |
| Jul 28, 2025 | 0.06 | 0.06 | 0.06 | 0.06 | 0.06 | - | 202,500 |
| Jul 25, 2025 | 0.06 | 0.06 | 0.06 | 0.06 | 0.06 | - | 327,610 |
| Jul 24, 2025 | 0.06 | 0.06 | 0.06 | 0.06 | 0.06 | - | 369,221 |
| Jul 23, 2025 | 0.06 | 0.06 | 0.06 | 0.06 | 0.06 | - | 3,288,279 |
| Jul 22, 2025 | 0.06 | 0.06 | 0.05 | 0.06 | 0.06 | -8.33% | 1,048,653 |
| Jul 18, 2025 | 0.06 | 0.06 | 0.06 | 0.06 | 0.06 | - | 116,974 |
| Jul 17, 2025 | 0.06 | 0.06 | 0.06 | 0.06 | 0.06 | 9.09% | 6,288,472 |
| Jul 16, 2025 | 0.06 | 0.06 | 0.06 | 0.06 | 0.06 | - | 3,190,606 |
| Jul 15, 2025 | 0.06 | 0.06 | 0.06 | 0.06 | 0.06 | -8.33% | 241,055 |
| Jul 14, 2025 | 0.06 | 0.06 | 0.06 | 0.06 | 0.06 | - | 23,000 |
| Jul 11, 2025 | 0.06 | 0.06 | 0.06 | 0.06 | 0.06 | - | 234,950 |
| Jul 10, 2025 | 0.06 | 0.06 | 0.06 | 0.06 | 0.06 | - | 46,495 |
| Jul 9, 2025 | 0.06 | 0.06 | 0.06 | 0.06 | 0.06 | - | 4,000 |
| Jul 8, 2025 | 0.06 | 0.06 | 0.06 | 0.06 | 0.06 | - | 178,858 |
| Jul 7, 2025 | 0.07 | 0.07 | 0.06 | 0.06 | 0.06 | -7.69% | 329,500 |
| Jul 4, 2025 | 0.06 | 0.07 | 0.06 | 0.07 | 0.07 | - | 485,875 |
| Jul 3, 2025 | 0.06 | 0.07 | 0.06 | 0.07 | 0.07 | 8.33% | 10,056 |
| Jul 2, 2025 | 0.07 | 0.07 | 0.06 | 0.06 | 0.06 | -7.69% | 45,838 |
| Jun 27, 2025 | 0.07 | 0.07 | 0.07 | 0.07 | 0.07 | - | 147,706 |
| Jun 26, 2025 | 0.07 | 0.07 | 0.07 | 0.07 | 0.07 | -7.14% | 201,428 |
| Jun 25, 2025 | 0.07 | 0.07 | 0.07 | 0.07 | 0.07 | - | 137,525 |
| Jun 24, 2025 | 0.06 | 0.07 | 0.06 | 0.07 | 0.07 | - | 59,101 |
| Jun 20, 2025 | 0.07 | 0.07 | 0.07 | 0.07 | 0.07 | 16.67% | 140,000 |