NSJ Gold Corp. (CSE:NSJ)
Canada · Delayed Price · Currency is CAD 0.1100
-0.0750 (-40.54%)
At close: Feb 26, 2026
NSJ Gold Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 26, 2026 | 0.11 | 0.11 | 0.11 | 0.11 | 0.11 | -40.54% | 112,520 |
| Feb 24, 2026 | 0.14 | 0.19 | 0.14 | 0.19 | 0.19 | 68.18% | 15,500 |
| Feb 23, 2026 | 0.11 | 0.11 | 0.11 | 0.11 | 0.11 | -8.33% | 100,000 |
| Feb 19, 2026 | 0.10 | 0.12 | 0.10 | 0.12 | 0.12 | 41.18% | 17,500 |
| Feb 18, 2026 | 0.08 | 0.09 | 0.08 | 0.09 | 0.09 | -10.53% | 23,000 |
| Feb 17, 2026 | 0.10 | 0.10 | 0.10 | 0.10 | 0.10 | -13.64% | 12,000 |
| Feb 9, 2026 | 0.11 | 0.11 | 0.11 | 0.11 | 0.11 | 10.00% | 10,000 |
| Feb 5, 2026 | 0.08 | 0.10 | 0.08 | 0.10 | 0.10 | - | 22,000 |
| Feb 4, 2026 | 0.10 | 0.10 | 0.10 | 0.10 | 0.10 | -23.08% | 3,000 |
| Feb 3, 2026 | 0.13 | 0.13 | 0.13 | 0.13 | 0.13 | -7.14% | 1,000 |
| Feb 2, 2026 | 0.14 | 0.14 | 0.14 | 0.14 | 0.14 | 7.69% | 2,000 |
| Jan 29, 2026 | 0.14 | 0.14 | 0.13 | 0.13 | 0.13 | - | 25,500 |
| Jan 19, 2026 | 0.13 | 0.13 | 0.13 | 0.13 | 0.13 | 4.00% | 3,500 |
| Jan 14, 2026 | 0.13 | 0.13 | 0.13 | 0.13 | 0.13 | - | 5,500 |
| Jan 12, 2026 | 0.13 | 0.13 | 0.13 | 0.13 | 0.13 | -37.50% | 22,500 |
| Jan 9, 2026 | 0.20 | 0.20 | 0.20 | 0.20 | 0.20 | 53.85% | 3,000 |
| Jan 7, 2026 | 0.13 | 0.13 | 0.13 | 0.13 | 0.13 | -3.70% | 1,000 |
| Jan 5, 2026 | 0.14 | 0.14 | 0.14 | 0.14 | 0.14 | 3.85% | 5,400 |
| Dec 31, 2025 | 0.15 | 0.15 | 0.13 | 0.13 | 0.13 | 4.00% | 25,500 |
| Dec 30, 2025 | 0.20 | 0.20 | 0.12 | 0.13 | 0.13 | -37.50% | 32,000 |
| Dec 29, 2025 | 0.20 | 0.20 | 0.20 | 0.20 | 0.20 | - | 3,000 |
| Dec 23, 2025 | 0.20 | 0.20 | 0.20 | 0.20 | 0.20 | - | 5,500 |
| Dec 22, 2025 | 0.19 | 0.20 | 0.19 | 0.20 | 0.20 | 5.26% | 54,000 |
| Dec 18, 2025 | 0.19 | 0.19 | 0.19 | 0.19 | 0.19 | 5.56% | 10,000 |
| Dec 17, 2025 | 0.19 | 0.20 | 0.18 | 0.18 | 0.18 | -7.69% | 17,500 |
| Dec 15, 2025 | 0.19 | 0.20 | 0.18 | 0.20 | 0.20 | 62.50% | 13,500 |
| Dec 8, 2025 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | -17.24% | 1,500 |
| Dec 4, 2025 | 0.15 | 0.15 | 0.15 | 0.15 | 0.15 | - | 4,000 |
| Dec 2, 2025 | 0.15 | 0.15 | 0.15 | 0.15 | 0.15 | 20.83% | 500 |
| Dec 1, 2025 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | 9.09% | 10,000 |
| Nov 28, 2025 | 0.11 | 0.11 | 0.11 | 0.11 | 0.11 | -26.67% | 4,000 |
| Nov 26, 2025 | 0.15 | 0.15 | 0.15 | 0.15 | 0.15 | 15.38% | 1,500 |
| Nov 25, 2025 | 0.14 | 0.14 | 0.12 | 0.13 | 0.13 | 18.18% | 57,000 |
| Nov 21, 2025 | 0.12 | 0.12 | 0.11 | 0.11 | 0.11 | -21.43% | 16,800 |
| Nov 19, 2025 | 0.15 | 0.15 | 0.14 | 0.14 | 0.14 | -6.67% | 13,000 |
| Nov 18, 2025 | 0.15 | 0.15 | 0.15 | 0.15 | 0.15 | -25.00% | 6,000 |
| Nov 13, 2025 | 0.17 | 0.20 | 0.17 | 0.20 | 0.20 | 33.33% | 19,500 |
| Nov 11, 2025 | 0.15 | 0.15 | 0.15 | 0.15 | 0.15 | - | 6,000 |
| Nov 10, 2025 | 0.16 | 0.20 | 0.15 | 0.15 | 0.15 | - | 36,091 |
| Nov 3, 2025 | 0.16 | 0.16 | 0.15 | 0.15 | 0.15 | - | 172,000 |
| Oct 28, 2025 | 0.15 | 0.16 | 0.15 | 0.15 | 0.15 | -25.00% | 18,200 |
| Oct 27, 2025 | 0.20 | 0.20 | 0.20 | 0.20 | 0.20 | - | 37,000 |
| Oct 24, 2025 | 0.20 | 0.20 | 0.20 | 0.20 | 0.20 | - | 36,500 |
| Oct 23, 2025 | 0.15 | 0.20 | 0.15 | 0.20 | 0.20 | 42.86% | 120,250 |
| Oct 22, 2025 | 0.14 | 0.14 | 0.14 | 0.14 | 0.14 | - | 47,000 |
| Oct 21, 2025 | 0.14 | 0.14 | 0.14 | 0.14 | 0.14 | -6.67% | 22,500 |
| Oct 20, 2025 | 0.13 | 0.15 | 0.13 | 0.15 | 0.15 | 7.14% | 200,000 |
| Oct 16, 2025 | 0.14 | 0.14 | 0.14 | 0.14 | 0.14 | - | 6,400 |
| Oct 14, 2025 | 0.14 | 0.14 | 0.14 | 0.14 | 0.14 | - | 15,500 |
| Oct 7, 2025 | 0.14 | 0.14 | 0.14 | 0.14 | 0.14 | 27.27% | 2,000 |