Singapore markets closed

NSJ Gold Corp. (NSJ.CN)

Canadian Sec - Canadian Sec Real-time price. Currency in CAD
Add to watchlist
0.05000.0000 (0.00%)
At close: 10:45AM EST
Time period:
28 Jan 2022 - 28 Jan 2023
Show:
Historical prices
Frequency:
Daily
Currency in CADDownload
DateOpenHighLowClose*Adj. close**Volume
27 Jan 20230.05000.05000.05000.05000.05001,000
26 Jan 20230.05000.05000.05000.05000.0500-
25 Jan 20230.05000.05000.05000.05000.0500-
24 Jan 20230.05000.05000.05000.05000.0500-
23 Jan 20230.05000.05000.05000.05000.05002,000
20 Jan 20230.04000.04000.04000.04000.0400-
19 Jan 20230.04000.04000.04000.04000.040030,000
18 Jan 20230.03000.03000.03000.03000.0300-
17 Jan 20230.03000.03000.03000.03000.0300-
16 Jan 20230.03000.03000.03000.03000.0300-
13 Jan 20230.03000.03000.03000.03000.0300-
12 Jan 20230.03000.03000.03000.03000.0300-
11 Jan 20230.03000.03000.03000.03000.0300-
10 Jan 20230.03000.03000.03000.03000.0300-
09 Jan 20230.03000.03000.03000.03000.0300-
06 Jan 20230.03000.03000.03000.03000.0300-
05 Jan 20230.03000.03000.03000.03000.0300-
04 Jan 20230.03000.03000.03000.03000.0300-
03 Jan 20230.03000.03000.03000.03000.0300-
30 Dec 20220.04000.04000.03000.03000.030020,000
29 Dec 20220.04000.04000.04000.04000.0400-
28 Dec 20220.04000.04000.04000.04000.0400-
23 Dec 20220.04000.04000.04000.04000.0400-
22 Dec 20220.04000.04000.04000.04000.040014,000
21 Dec 20220.02500.02500.02500.02500.02505,000
20 Dec 20220.03000.05000.03000.05000.050030,604
19 Dec 20220.05000.05000.05000.05000.0500-
16 Dec 20220.05000.05000.05000.05000.0500-
15 Dec 20220.05000.05000.05000.05000.0500-
14 Dec 20220.05000.05000.05000.05000.050010,000
13 Dec 20220.05000.05000.05000.05000.0500-
12 Dec 20220.05000.05000.05000.05000.0500-
09 Dec 20220.05000.05000.05000.05000.0500-
08 Dec 20220.05000.05000.05000.05000.0500-
07 Dec 20220.06500.06500.03000.05000.0500423,500
06 Dec 20220.06500.06500.06500.06500.0650-
05 Dec 20220.06500.06500.06500.06500.0650-
02 Dec 20220.06500.06500.06500.06500.06502,000
01 Dec 20220.05000.05000.05000.05000.0500-
30 Nov 20220.05000.05000.05000.05000.050027,000
29 Nov 20220.06500.06500.06500.06500.0650-
28 Nov 20220.06500.06500.06500.06500.06505,800
25 Nov 20220.06500.06500.06500.06500.0650-
24 Nov 20220.06500.06500.06500.06500.0650-
23 Nov 20220.06500.06500.06500.06500.0650-
22 Nov 20220.06500.06500.06500.06500.0650-
21 Nov 20220.06500.06500.06500.06500.0650-
18 Nov 20220.06500.06500.06500.06500.0650-
17 Nov 20220.06500.06500.06500.06500.0650-
16 Nov 20220.06500.06500.06500.06500.0650-
15 Nov 20220.06500.06500.06500.06500.0650-
14 Nov 20220.06500.06500.06500.06500.0650-
11 Nov 20220.06500.06500.06500.06500.0650-
10 Nov 20220.06500.06500.06500.06500.0650-
09 Nov 20220.06500.06500.06500.06500.0650-
08 Nov 20220.06500.06500.06500.06500.0650-
07 Nov 20220.06500.06500.06500.06500.065054,000
04 Nov 20220.04500.04500.04500.04500.0450-
03 Nov 20220.04500.04500.04500.04500.0450-
02 Nov 20220.04500.04500.04500.04500.04507,000
01 Nov 20220.02500.02500.02500.02500.0250-
31 Oct 20220.02500.02500.02500.02500.0250-
28 Oct 20220.02500.02500.02500.02500.0250-
27 Oct 20220.02500.02500.02500.02500.0250-
26 Oct 20220.02500.02500.02500.02500.0250-
25 Oct 20220.03500.03500.02500.02500.025010,318
24 Oct 20220.04500.04500.04500.04500.0450-
21 Oct 20220.04500.04500.04500.04500.0450-
20 Oct 20220.04500.04500.04500.04500.0450-
19 Oct 20220.04500.04500.04500.04500.0450-
18 Oct 20220.04500.04500.04500.04500.0450-
17 Oct 20220.04500.04500.04500.04500.045020,000
14 Oct 20220.02500.02500.02500.02500.0250-
13 Oct 20220.03000.03000.02500.02500.025025,000
12 Oct 20220.03000.03000.03000.03000.0300-
11 Oct 20220.03000.03000.03000.03000.0300-
07 Oct 20220.03000.03000.03000.03000.03005,000
06 Oct 20220.03000.03000.03000.03000.03008,000
05 Oct 20220.03000.03000.03000.03000.03001,400
04 Oct 20220.03000.03000.03000.03000.0300-
03 Oct 20220.05000.05000.03000.03000.030069,000
30 Sept 20220.04500.04500.02000.02000.020030,000
29 Sept 20220.05000.05000.05000.05000.0500-
28 Sept 20220.05000.05000.05000.05000.050020,000
27 Sept 20220.06500.06500.06500.06500.0650-
26 Sept 20220.06500.06500.06500.06500.0650-
23 Sept 20220.06500.06500.06500.06500.0650-
22 Sept 20220.06500.06500.06500.06500.0650-
21 Sept 20220.06500.06500.06500.06500.0650-
20 Sept 20220.06500.06500.06500.06500.0650-
19 Sept 20220.06500.06500.06500.06500.0650-
16 Sept 20220.06500.06500.06500.06500.0650-
15 Sept 20220.06500.06500.06500.06500.0650-
14 Sept 20220.06500.06500.06500.06500.0650-
13 Sept 20220.06500.06500.06500.06500.06501,000
12 Sept 20220.06500.06500.06500.06500.0650-
09 Sept 20220.06500.06500.06500.06500.0650-
08 Sept 20220.06500.06500.06500.06500.06501,000
07 Sept 20220.05500.05500.05500.05500.0550-
06 Sept 20220.05500.05500.05500.05500.0550-
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...