Want to see TSE:NXS full AI Analyst Report?
Nexus Gold (NXS) Historical Prices
| Date | Open | High | Low | Close | Adj Close | % Change | Volume | Relative Volume |
|---|---|---|---|---|---|---|---|---|
| Oct 30, 2026 | 0.13 | 0.13 | 0.13 | 0.13 | 0.13 | -7.41% | 14,500 | 0.83 |
| Oct 29, 2026 | 0.14 | 0.14 | 0.14 | 0.14 | 0.14 | -6.90% | 988 | 0.06 |
| Oct 28, 2026 | 0.15 | 0.15 | 0.15 | 0.15 | 0.15 | +0.00% | 1,500 | 0.09 |
| Oct 27, 2026 | 0.15 | 0.15 | 0.15 | 0.15 | 0.15 | -3.33% | 2,500 | 0.14 |
| Oct 26, 2026 | 0.15 | 0.15 | 0.15 | 0.15 | 0.15 | +1.35% | 5,509 | 0.32 |
| Oct 23, 2026 | 0.15 | 0.15 | 0.15 | 0.15 | 0.15 | -3.27% | 0 | 0.00 |
| Oct 22, 2026 | 0.15 | 0.16 | 0.15 | 0.15 | 0.15 | +2.00% | 0 | 0.00 |
| Oct 21, 2026 | 0.15 | 0.15 | 0.15 | 0.15 | 0.15 | -1.96% | 4,189 | 0.24 |
| Oct 20, 2026 | 0.15 | 0.16 | 0.15 | 0.15 | 0.15 | +2.00% | 0 | 0.00 |
| Oct 19, 2026 | 0.15 | 0.15 | 0.15 | 0.15 | 0.15 | +0.00% | 2,555 | 0.15 |
| Oct 16, 2026 | 0.15 | 0.15 | 0.15 | 0.15 | 0.15 | +0.00% | 0 | 0.00 |
| Oct 15, 2026 | 0.15 | 0.15 | 0.15 | 0.15 | 0.15 | -6.25% | 3,596 | 0.21 |
| Oct 14, 2026 | 0.16 | 0.16 | 0.16 | 0.16 | 0.16 | -5.88% | 10,000 | 0.56 |
| Oct 13, 2026 | 0.18 | 0.18 | 0.17 | 0.17 | 0.17 | +0.00% | 9,903 | 0.56 |
| Oct 12, 2026 | 0.17 | 0.18 | 0.17 | 0.17 | 0.17 | +0.00% | 0 | 0.00 |
| Oct 09, 2026 | 0.17 | 0.18 | 0.17 | 0.17 | 0.17 | +0.00% | 0 | 0.00 |
| Oct 08, 2026 | 0.17 | 0.17 | 0.17 | 0.17 | 0.17 | +1.19% | 1,500 | 0.08 |
| Oct 07, 2026 | 0.17 | 0.17 | 0.17 | 0.17 | 0.17 | -1.18% | 0 | 0.00 |
| Oct 06, 2026 | 0.16 | 0.17 | 0.16 | 0.17 | 0.17 | +0.00% | 0 | 0.00 |
| Oct 05, 2026 | 0.16 | 0.17 | 0.16 | 0.17 | 0.17 | +11.11% | 23,639 | 1.21 |
| Oct 02, 2026 | 0.15 | 0.16 | 0.15 | 0.15 | 0.15 | +0.00% | 0 | 0.00 |
| Oct 01, 2026 | 0.15 | 0.16 | 0.15 | 0.15 | 0.15 | +2.00% | 0 | 0.00 |
| Sep 30, 2026 | 0.15 | 0.15 | 0.15 | 0.15 | 0.15 | -6.25% | 18,500 | 0.95 |
| Sep 29, 2026 | 0.16 | 0.16 | 0.16 | 0.16 | 0.16 | +14.29% | 9,000 | 0.46 |
| Sep 28, 2026 | 0.14 | 0.14 | 0.14 | 0.14 | 0.14 | -6.67% | 531 | 0.03 |
| Sep 25, 2026 | 0.15 | 0.16 | 0.14 | 0.15 | 0.15 | -3.23% | 0 | 0.00 |
| Sep 24, 2026 | 0.16 | 0.16 | 0.15 | 0.16 | 0.16 | +0.00% | 0 | 0.00 |
| Sep 23, 2026 | 0.16 | 0.16 | 0.15 | 0.16 | 0.16 | +3.33% | 0 | 0.00 |
| Sep 22, 2026 | 0.15 | 0.16 | 0.14 | 0.15 | 0.15 | +0.00% | 0 | 0.00 |
| Sep 21, 2026 | 0.15 | 0.15 | 0.15 | 0.15 | 0.15 | +11.11% | 9,440 | 0.45 |
| Sep 18, 2026 | 0.15 | 0.15 | 0.14 | 0.14 | 0.14 | +0.00% | 0 | 0.00 |
| Sep 17, 2026 | 0.15 | 0.15 | 0.14 | 0.14 | 0.14 | -10.00% | 23,576 | 1.13 |
| Sep 16, 2026 | 0.14 | 0.15 | 0.14 | 0.15 | 0.15 | +15.38% | 20,000 | 0.97 |
| Sep 15, 2026 | 0.14 | 0.15 | 0.13 | 0.13 | 0.13 | -13.33% | 60,118 | 3.06 |
| Sep 14, 2026 | 0.16 | 0.16 | 0.15 | 0.15 | 0.15 | +0.00% | 35,500 | 1.85 |
| Sep 11, 2026 | 0.15 | 0.16 | 0.15 | 0.15 | 0.15 | -1.96% | 0 | 0.00 |
| Sep 10, 2026 | 0.15 | 0.16 | 0.15 | 0.15 | 0.15 | +2.00% | 0 | 0.00 |
| Sep 09, 2026 | 0.14 | 0.16 | 0.14 | 0.15 | 0.15 | +11.11% | 290,664 | 19.57 |
| Sep 08, 2026 | 0.15 | 0.15 | 0.14 | 0.14 | 0.14 | -3.57% | 71,303 | 4.45 |
| Sep 07, 2026 | 0.14 | 0.15 | 0.13 | 0.14 | 0.14 | +0.00% | 0 | 0.00 |
| Sep 04, 2026 | 0.14 | 0.15 | 0.13 | 0.14 | 0.14 | +0.00% | 0 | 0.00 |
| Sep 03, 2026 | 0.14 | 0.15 | 0.13 | 0.14 | 0.14 | +0.00% | 0 | 0.00 |
| Sep 02, 2026 | 0.14 | 0.14 | 0.14 | 0.14 | 0.14 | +0.00% | 9,947 | 0.54 |
| Sep 01, 2026 | 0.15 | 0.15 | 0.14 | 0.14 | 0.14 | -3.45% | 46,600 | 2.61 |
| Aug 31, 2026 | 0.15 | 0.15 | 0.15 | 0.15 | 0.15 | +3.57% | 13,780 | 0.76 |
| Aug 28, 2026 | 0.16 | 0.16 | 0.14 | 0.14 | 0.14 | -15.15% | 20,725 | 1.16 |
| Aug 27, 2026 | 0.17 | 0.17 | 0.17 | 0.17 | 0.17 | -1.79% | 18,000 | 1.01 |
| Aug 26, 2026 | 0.17 | 0.17 | 0.17 | 0.17 | 0.17 | +1.82% | 0 | 0.00 |
| Aug 25, 2026 | 0.17 | 0.17 | 0.17 | 0.17 | 0.17 | -2.94% | 20,760 | 1.17 |
| Aug 24, 2026 | 0.17 | 0.17 | 0.17 | 0.17 | 0.17 | +6.25% | 30,800 | 1.72 |
