Nexus Gold Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 8, 2026	0.22	0.23	0.22	0.23	0.23	-	15,421
May 7, 2026	0.23	0.23	0.23	0.23	0.23	15.00%	500
May 6, 2026	0.22	0.22	0.20	0.20	0.20	5.26%	8,010
May 5, 2026	0.21	0.21	0.19	0.19	0.19	-7.32%	61,899
May 4, 2026	0.21	0.21	0.21	0.21	0.21	7.89%	11,000
Apr 30, 2026	0.22	0.22	0.19	0.19	0.19	-5.00%	52,551
Apr 29, 2026	0.27	0.28	0.20	0.20	0.20	-25.93%	187,253
Apr 28, 2026	0.31	0.31	0.27	0.27	0.27	-6.90%	21,601
Apr 27, 2026	0.30	0.30	0.28	0.29	0.29	-13.43%	61,300
Apr 24, 2026	0.29	0.34	0.29	0.34	0.34	4.69%	1,675
Apr 23, 2026	0.36	0.36	0.32	0.32	0.32	-14.67%	18,100
Apr 22, 2026	0.37	0.38	0.35	0.38	0.38	-	14,501
Apr 21, 2026	0.37	0.38	0.37	0.38	0.38	1.35%	40,496
Apr 20, 2026	0.37	0.37	0.37	0.37	0.37	-	1,045
Apr 17, 2026	0.37	0.37	0.37	0.37	0.37	-	4,066
Apr 15, 2026	0.37	0.37	0.37	0.37	0.37	-	1,000
Apr 14, 2026	0.37	0.37	0.36	0.37	0.37	-	22,040
Apr 13, 2026	0.37	0.37	0.37	0.37	0.37	-	1,567
Apr 10, 2026	0.32	0.37	0.32	0.37	0.37	19.35%	20,472
Apr 9, 2026	0.31	0.31	0.31	0.31	0.31	6.90%	2,220
Apr 8, 2026	0.29	0.29	0.29	0.29	0.29	3.57%	2,400
Apr 6, 2026	0.28	0.28	0.28	0.28	0.28	-3.45%	2,009
Apr 2, 2026	0.29	0.29	0.29	0.29	0.29	-	1,900
Apr 1, 2026	0.29	0.29	0.29	0.29	0.29	-	5,000
Mar 30, 2026	0.30	0.30	0.29	0.29	0.29	-6.45%	3,200
Mar 26, 2026	0.31	0.31	0.31	0.31	0.31	-15.07%	500
Mar 20, 2026	0.37	0.37	0.37	0.37	0.37	10.61%	752
Mar 19, 2026	0.32	0.33	0.32	0.33	0.33	17.86%	1,539
Mar 18, 2026	0.28	0.28	0.28	0.28	0.28	-	2,180
Mar 17, 2026	0.28	0.28	0.28	0.28	0.28	-	500
Mar 16, 2026	0.31	0.31	0.28	0.28	0.28	-9.68%	6,300
Mar 12, 2026	0.33	0.33	0.31	0.31	0.31	-6.06%	30,600
Mar 11, 2026	0.33	0.33	0.33	0.33	0.33	-	5,500
Mar 10, 2026	0.33	0.33	0.33	0.33	0.33	-1.49%	3,275
Mar 9, 2026	0.36	0.36	0.34	0.34	0.34	-6.94%	23,825
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