Skip to main content
logo
NSJ Gold Corp. (CSE:NSJ)
Canada flag Canada · Delayed Price · Currency is CAD
0.0900
+0.0050 (5.88%)
Aug 8, 2025, 3:52 PM EDT

Playa Hotels & Resorts Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Aug 8, 20250.090.090.090.09-5.88%4,650
Aug 7, 20250.090.090.090.09-41.67%122,500
Aug 6, 20250.060.060.060.06---
Aug 5, 20250.060.060.060.06---
Aug 1, 20250.060.060.060.06---
Jul 31, 20250.060.060.060.06--1,000
Jul 30, 20250.060.060.060.06--6,000
Jul 29, 20250.060.060.060.06---
Jul 28, 20250.060.060.060.06---
Jul 25, 20250.060.060.060.06---
Jul 24, 20250.060.060.060.06---
Jul 23, 20250.060.060.060.06---
Jul 22, 20250.060.060.060.06--20,000
Jul 21, 20250.060.060.060.06---
Jul 18, 20250.060.060.060.06---
Jul 17, 20250.060.060.060.06---
Jul 16, 20250.060.060.060.06-100.00%10,000
Jul 15, 20250.030.030.030.03---
Jul 14, 20250.030.030.030.03---
Jul 11, 20250.030.030.030.03---
Jul 10, 20250.030.030.030.03---
Jul 9, 20250.030.030.030.03---
Jul 8, 20250.030.030.030.03---
Jul 7, 20250.030.030.030.03---
Jul 4, 20250.030.030.030.03---
Jul 3, 20250.030.030.030.03---
Jul 2, 20250.030.030.030.03--8,000
Jun 30, 20250.030.030.030.03---
Jun 27, 20250.030.030.030.03---
Jun 26, 20250.030.030.030.03---
Jun 25, 20250.030.030.030.03---
Jun 24, 20250.030.030.030.03---
Jun 23, 20250.030.030.030.03---
Jun 20, 20250.040.040.030.03--25.00%63,300
Jun 19, 20250.040.040.040.04---
Jun 18, 20250.040.040.040.04---
Jun 17, 20250.040.040.040.04---
Jun 16, 20250.040.040.040.04---
Jun 13, 20250.040.040.040.04--10,000
Jun 12, 20250.040.040.040.04---
Jun 11, 20250.040.040.040.04---
Jun 10, 20250.040.040.040.04---
Jun 9, 20250.040.040.040.04---
Jun 6, 20250.040.040.040.04---
Jun 5, 20250.040.040.040.04---
Jun 4, 20250.040.040.040.04---
Jun 3, 20250.040.040.040.04---
Jun 2, 20250.040.040.040.04--11.11%16,222
May 30, 20250.050.050.050.05---
May 29, 20250.050.050.050.05---