Nexus Gold Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 6, 2026	0.36	0.36	0.36	0.36	0.36	2.86%	516
Mar 3, 2026	0.35	0.35	0.35	0.35	0.35	-1.41%	2,216
Mar 2, 2026	0.36	0.36	0.35	0.36	0.36	-2.74%	25,686
Feb 27, 2026	0.36	0.37	0.36	0.37	0.37	1.39%	19,740
Feb 25, 2026	0.36	0.36	0.36	0.36	0.36	-	900
Feb 24, 2026	0.36	0.36	0.36	0.36	0.36	-	6,257
Feb 23, 2026	0.35	0.36	0.35	0.36	0.36	-	3,964
Feb 20, 2026	0.35	0.36	0.35	0.36	0.36	2.86%	6,000
Feb 19, 2026	0.35	0.35	0.35	0.35	0.35	-	3,678
Feb 18, 2026	0.38	0.38	0.35	0.35	0.35	-7.89%	11,999
Feb 17, 2026	0.38	0.38	0.38	0.38	0.38	-	3,750
Feb 12, 2026	0.44	0.44	0.38	0.38	0.38	-7.32%	13,935
Feb 11, 2026	0.44	0.44	0.41	0.41	0.41	-	35,719
Feb 10, 2026	0.41	0.41	0.41	0.41	0.41	2.50%	2,044
Feb 9, 2026	0.43	0.43	0.40	0.40	0.40	-9.09%	3,772
Feb 6, 2026	0.43	0.44	0.43	0.44	0.44	-	14,256
Feb 5, 2026	0.43	0.44	0.43	0.44	0.44	2.33%	9,576
Feb 4, 2026	0.44	0.45	0.43	0.43	0.43	4.88%	6,868
Feb 3, 2026	0.41	0.44	0.41	0.41	0.41	-	77,748
Feb 2, 2026	0.41	0.41	0.38	0.41	0.41	-	44,197
Jan 30, 2026	0.43	0.45	0.41	0.41	0.41	-4.65%	49,945
Jan 29, 2026	0.50	0.50	0.43	0.43	0.43	-4.44%	55,476
Jan 28, 2026	0.48	0.49	0.45	0.45	0.45	-3.23%	117,377
Jan 27, 2026	0.47	0.48	0.45	0.47	0.47	14.81%	42,183
Jan 26, 2026	0.45	0.50	0.34	0.41	0.41	-5.81%	516,693
Jan 23, 2026	0.33	0.45	0.31	0.43	0.43	26.47%	101,010
Jan 22, 2026	0.37	0.37	0.29	0.34	0.34	-8.11%	42,349
Jan 21, 2026	0.37	0.38	0.32	0.37	0.37	-	118,411
Jan 20, 2026	0.35	0.38	0.35	0.37	0.37	13.85%	87,998
Jan 19, 2026	0.28	0.34	0.28	0.33	0.33	16.07%	67,403
Jan 16, 2026	0.28	0.28	0.27	0.28	0.28	12.00%	22,194
Jan 15, 2026	0.25	0.25	0.25	0.25	0.25	-	987
Jan 14, 2026	0.25	0.25	0.25	0.25	0.25	-7.41%	8,173
Jan 13, 2026	0.25	0.27	0.25	0.27	0.27	-3.57%	7,604
Jan 12, 2026	0.27	0.28	0.27	0.28	0.28	14.29%	19,825
Jan 9, 2026	0.28	0.29	0.24	0.25	0.25	-10.91%	65,754
Jan 8, 2026	0.23	0.28	0.23	0.28	0.28	10.00%	30,363
Jan 7, 2026	0.25	0.25	0.25	0.25	0.25	4.17%	728
Jan 2, 2026	0.23	0.24	0.23	0.24	0.24	-	22,653
Dec 31, 2025	0.27	0.27	0.24	0.24	0.24	-7.69%	11,637
Dec 30, 2025	0.24	0.26	0.24	0.26	0.26	8.33%	28,317
Dec 29, 2025	0.26	0.26	0.24	0.24	0.24	-	11,593
Dec 23, 2025	0.24	0.26	0.24	0.24	0.24	2.13%	58,330
Dec 22, 2025	0.22	0.24	0.22	0.24	0.24	11.90%	63,146
Dec 19, 2025	0.21	0.21	0.21	0.21	0.21	-	697
Dec 18, 2025	0.23	0.23	0.21	0.21	0.21	-4.55%	1,000
Dec 17, 2025	0.22	0.22	0.22	0.22	0.22	-	620
Dec 15, 2025	0.23	0.23	0.22	0.22	0.22	-4.35%	7,800
Dec 12, 2025	0.23	0.23	0.23	0.23	0.23	15.00%	4,310
Dec 10, 2025	0.21	0.23	0.20	0.20	0.20	-	60,969