NSJ Gold Corp. (CSE:NSJ)
Canada · Delayed Price · Currency is CAD 0.1900
0.00 (0.00%)
Jun 9, 2026, 5:24 PM EST
NSJ Gold Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 9, 2026 | 0.19 | 0.19 | 0.19 | 0.19 | 0.19 | - | 10,000 |
| Jun 8, 2026 | 0.20 | 0.20 | 0.19 | 0.19 | 0.19 | - | 18,000 |
| Jun 5, 2026 | 0.19 | 0.19 | 0.19 | 0.19 | 0.19 | -5.00% | 4,393 |
| Jun 3, 2026 | 0.17 | 0.21 | 0.17 | 0.20 | 0.20 | 33.33% | 126,500 |
| Jun 1, 2026 | 0.15 | 0.15 | 0.15 | 0.15 | 0.15 | - | 48,000 |
| May 29, 2026 | 0.15 | 0.15 | 0.15 | 0.15 | 0.15 | - | 19,000 |
| May 28, 2026 | 0.15 | 0.15 | 0.15 | 0.15 | 0.15 | - | 500 |
| May 27, 2026 | 0.16 | 0.16 | 0.15 | 0.15 | 0.15 | - | 11,500 |
| May 26, 2026 | 0.20 | 0.20 | 0.15 | 0.15 | 0.15 | -23.08% | 15,741 |
| May 25, 2026 | 0.20 | 0.20 | 0.19 | 0.20 | 0.20 | 44.44% | 43,864 |
| May 22, 2026 | 0.14 | 0.14 | 0.14 | 0.14 | 0.14 | -3.57% | 142,500 |
| May 21, 2026 | 0.14 | 0.14 | 0.14 | 0.14 | 0.14 | - | 16,300 |
| May 8, 2026 | 0.14 | 0.14 | 0.14 | 0.14 | 0.14 | - | 2,000 |
| May 6, 2026 | 0.14 | 0.14 | 0.14 | 0.14 | 0.14 | - | 13,500 |
| May 4, 2026 | 0.14 | 0.14 | 0.14 | 0.14 | 0.14 | - | 10,000 |
| Apr 30, 2026 | 0.14 | 0.14 | 0.14 | 0.14 | 0.14 | -12.50% | 5,500 |
| Apr 29, 2026 | 0.16 | 0.16 | 0.16 | 0.16 | 0.16 | - | 49,500 |
| Apr 21, 2026 | 0.16 | 0.16 | 0.16 | 0.16 | 0.16 | - | 1,000 |
| Apr 17, 2026 | 0.16 | 0.16 | 0.15 | 0.16 | 0.16 | 14.29% | 491,500 |
| Apr 16, 2026 | 0.14 | 0.14 | 0.14 | 0.14 | 0.14 | 12.00% | 7,000 |
| Apr 14, 2026 | 0.13 | 0.13 | 0.13 | 0.13 | 0.13 | -21.88% | 36,000 |
| Apr 13, 2026 | 0.16 | 0.16 | 0.16 | 0.16 | 0.16 | - | 500 |
| Apr 6, 2026 | 0.14 | 0.16 | 0.14 | 0.16 | 0.16 | 33.33% | 36,500 |
| Mar 27, 2026 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | -14.29% | 2,000 |
| Mar 25, 2026 | 0.14 | 0.14 | 0.14 | 0.14 | 0.14 | 21.74% | 2,000 |
| Mar 24, 2026 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | -4.17% | 22,000 |
| Mar 23, 2026 | 0.16 | 0.16 | 0.12 | 0.12 | 0.12 | - | 11,500 |
| Mar 19, 2026 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | 4.35% | 4,554 |
| Mar 18, 2026 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | -4.17% | 15,000 |
| Mar 13, 2026 | 0.12 | 0.13 | 0.12 | 0.12 | 0.12 | 4.35% | 22,000 |
| Mar 12, 2026 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | - | 3,000 |
| Mar 11, 2026 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | -11.54% | 26,063 |
| Mar 5, 2026 | 0.12 | 0.14 | 0.12 | 0.13 | 0.13 | 18.18% | 38,500 |
| Mar 4, 2026 | 0.11 | 0.11 | 0.11 | 0.11 | 0.11 | - | 5,108 |
| Mar 3, 2026 | 0.12 | 0.12 | 0.11 | 0.11 | 0.11 | - | 11,500 |
| Mar 2, 2026 | 0.11 | 0.11 | 0.11 | 0.11 | 0.11 | - | 70,000 |
| 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 |