NSJ Gold Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 16, 2026	0.57	0.57	0.57	0.57	0.57	9.62%	38,500
Sep 15, 2026	0.51	0.53	0.51	0.52	0.52	-10.34%	6,000
Sep 14, 2026	0.56	0.58	0.55	0.58	0.58	1.75%	42,550
Sep 11, 2026	0.52	0.57	0.52	0.57	0.57	1.79%	48,570
Sep 10, 2026	0.50	0.56	0.50	0.56	0.56	-	52,300
Sep 8, 2026	0.58	0.58	0.55	0.56	0.56	-3.45%	12,000
Sep 4, 2026	0.52	0.58	0.52	0.58	0.58	3.57%	22,000
Sep 3, 2026	0.47	0.56	0.47	0.56	0.56	12.00%	163,375
Sep 2, 2026	0.54	0.54	0.50	0.50	0.50	-9.09%	9,500
Sep 1, 2026	0.54	0.55	0.52	0.55	0.55	1.85%	192,000
Aug 31, 2026	0.50	0.54	0.48	0.54	0.54	20.00%	137,500
Aug 27, 2026	0.45	0.45	0.45	0.45	0.45	-	800
Aug 26, 2026	0.45	0.45	0.45	0.45	0.45	-	5,000
Aug 24, 2026	0.48	0.48	0.43	0.45	0.45	12.50%	85,555
Aug 21, 2026	0.40	0.40	0.40	0.40	0.40	2.56%	5,000
Aug 20, 2026	0.39	0.39	0.39	0.39	0.39	14.71%	20,500
Aug 18, 2026	0.35	0.35	0.34	0.34	0.34	-2.86%	15,500
Aug 17, 2026	0.35	0.35	0.35	0.35	0.35	-	3,001
Aug 14, 2026	0.35	0.35	0.35	0.35	0.35	-5.41%	32,432
Aug 13, 2026	0.37	0.37	0.37	0.37	0.37	23.33%	66,500
Aug 12, 2026	0.33	0.33	0.30	0.30	0.30	-9.09%	6,501
Aug 11, 2026	0.33	0.33	0.33	0.33	0.33	-10.81%	15,041
Aug 10, 2026	0.37	0.37	0.37	0.37	0.37	-7.50%	29,500
Aug 7, 2026	0.37	0.40	0.37	0.40	0.40	-	24,583
Aug 6, 2026	0.39	0.40	0.39	0.40	0.40	-	32,700
Aug 5, 2026	0.35	0.40	0.35	0.40	0.40	14.29%	30,000
Aug 4, 2026	0.33	0.35	0.28	0.35	0.35	16.67%	109,600
Jul 31, 2026	0.30	0.30	0.30	0.30	0.30	20.00%	12,600
Jul 29, 2026	0.25	0.25	0.25	0.25	0.25	-	5,500
Jul 27, 2026	0.25	0.25	0.25	0.25	0.25	-	4,000
Jul 24, 2026	0.26	0.26	0.25	0.25	0.25	-3.85%	71,500
Jul 23, 2026	0.26	0.26	0.25	0.26	0.26	-	59,500
Jul 20, 2026	0.26	0.26	0.26	0.26	0.26	-	2,000
Jul 17, 2026	0.26	0.26	0.26	0.26	0.26	-25.71%	2,000
Jul 16, 2026	0.26	0.35	0.26	0.35	0.35	29.63%	110,000
Jul 15, 2026	0.27	0.27	0.27	0.27	0.27	-15.62%	26,000
Jul 10, 2026	0.32	0.32	0.32	0.32	0.32	-	3,000
Jul 9, 2026	0.35	0.35	0.32	0.32	0.32	-8.57%	29,600
Jul 8, 2026	0.35	0.35	0.35	0.35	0.35	-5.41%	19,500
Jul 6, 2026	0.35	0.39	0.33	0.37	0.37	8.82%	64,700
Jul 3, 2026	0.34	0.34	0.34	0.34	0.34	13.33%	5,000
Jul 2, 2026	0.25	0.35	0.25	0.30	0.30	20.00%	161,640
Jun 30, 2026	0.49	0.49	0.25	0.25	0.25	-	10,741
Jun 29, 2026	0.24	0.25	0.24	0.25	0.25	-	54,000
Jun 26, 2026	0.25	0.25	0.25	0.25	0.25	25.00%	125,000
Jun 17, 2026	0.16	0.20	0.16	0.20	0.20	5.26%	149,000
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