Singapore markets open in 6 hours 3 minutes

NSJ Gold Corp. (NSJ.CN)

Canadian Sec - Canadian Sec Real-time price. Currency in CAD
Add to watchlist
0.04500.0000 (0.00%)
As of 09:45AM EDT. Market open.
Time period:
27 Sept 2022 - 27 Sept 2023
Show:
Historical prices
Frequency:
Daily
Currency in CADDownload
DateOpenHighLowClose*Adj. close**Volume
26 Sept 20230.04500.04500.04500.04500.0450-
25 Sept 20230.04500.04500.04500.04500.0450-
22 Sept 20230.04500.04500.04500.04500.0450-
21 Sept 20230.04500.04500.04500.04500.0450-
20 Sept 20230.04500.04500.04500.04500.0450-
19 Sept 20230.04500.04500.04500.04500.04504,500
18 Sept 20230.03000.03000.03000.03000.0300-
15 Sept 20230.03000.03000.03000.03000.0300-
14 Sept 20230.03000.03000.03000.03000.0300-
13 Sept 20230.03000.03000.03000.03000.0300-
12 Sept 20230.03000.03000.03000.03000.0300-
11 Sept 20230.03000.03000.03000.03000.0300-
08 Sept 20230.03000.03000.03000.03000.0300-
07 Sept 20230.03000.03000.03000.03000.0300-
06 Sept 20230.03500.03500.03000.03000.03003,000
05 Sept 20230.04000.04000.04000.04000.0400-
01 Sept 20230.04000.04000.04000.04000.0400-
31 Aug 20230.04000.04000.04000.04000.040062,000
30 Aug 20230.04000.04000.04000.04000.0400-
29 Aug 20230.04000.04000.04000.04000.0400-
28 Aug 20230.04000.04000.04000.04000.0400-
25 Aug 20230.04000.04000.04000.04000.04003,975
24 Aug 20230.04500.04500.04500.04500.0450-
23 Aug 20230.04500.04500.04500.04500.0450-
22 Aug 20230.04500.04500.04500.04500.0450-
21 Aug 20230.04500.04500.04500.04500.0450-
18 Aug 20230.04500.04500.04500.04500.0450-
17 Aug 20230.04500.04500.04500.04500.0450-
16 Aug 20230.04500.04500.04500.04500.0450-
15 Aug 20230.04500.04500.04500.04500.0450-
14 Aug 20230.04500.04500.04500.04500.0450-
11 Aug 20230.04500.04500.04500.04500.0450-
10 Aug 20230.04500.04500.04500.04500.0450-
09 Aug 20230.04500.04500.04500.04500.0450-
08 Aug 20230.04500.04500.04500.04500.0450-
04 Aug 20230.04500.04500.04500.04500.0450-
03 Aug 20230.04500.04500.04500.04500.0450-
02 Aug 20230.04500.04500.04500.04500.0450-
01 Aug 20230.04500.04500.04500.04500.0450-
31 Jul 20230.04500.04500.04500.04500.0450-
28 Jul 20230.04500.04500.04500.04500.0450-
27 Jul 20230.04500.04500.04500.04500.0450-
26 Jul 20230.04500.04500.04500.04500.0450-
25 Jul 20230.04500.04500.04500.04500.0450-
24 Jul 20230.04500.04500.04500.04500.0450-
21 Jul 20230.04500.04500.04500.04500.0450-
20 Jul 20230.04500.04500.04500.04500.0450-
19 Jul 20230.04500.04500.04500.04500.0450-
18 Jul 20230.04500.04500.04500.04500.0450-
17 Jul 20230.04500.04500.04500.04500.0450-
14 Jul 20230.04500.04500.04500.04500.0450-
13 Jul 20230.04500.04500.04500.04500.0450-
12 Jul 20230.04500.04500.04500.04500.0450-
11 Jul 20230.04500.04500.04500.04500.0450-
10 Jul 20230.04500.04500.04500.04500.0450-
07 Jul 20230.04500.04500.04500.04500.0450-
06 Jul 20230.04500.04500.04500.04500.0450-
05 Jul 20230.04500.04500.04500.04500.0450-
04 Jul 20230.04500.04500.04500.04500.0450-
30 Jun 20230.04500.04500.04500.04500.0450-
29 Jun 20230.04500.04500.04500.04500.0450-
28 Jun 20230.04500.04500.04500.04500.0450-
27 Jun 20230.04500.04500.04500.04500.0450-
26 Jun 20230.04500.04500.04500.04500.04501,752
23 Jun 20230.06000.06000.06000.06000.0600-
22 Jun 20230.06000.06000.06000.06000.0600-
21 Jun 20230.06000.06000.06000.06000.0600-
20 Jun 20230.06000.06000.06000.06000.0600-
19 Jun 20230.06000.06000.06000.06000.0600-
16 Jun 20230.06000.06000.06000.06000.0600-
15 Jun 20230.06000.06000.06000.06000.0600-
14 Jun 20230.06000.06000.06000.06000.0600-
13 Jun 20230.06000.06000.06000.06000.0600-
12 Jun 20230.06000.06000.06000.06000.06003,060
09 Jun 20230.04500.04500.04500.04500.0450-
08 Jun 20230.04500.04500.04500.04500.0450-
07 Jun 20230.04500.04500.04500.04500.0450-
06 Jun 20230.04500.04500.04500.04500.0450-
05 Jun 20230.04500.04500.04500.04500.0450-
02 Jun 20230.04500.04500.04500.04500.0450-
01 Jun 20230.04500.04500.04500.04500.0450-
31 May 20230.04500.04500.04500.04500.0450-
30 May 20230.04500.04500.04500.04500.0450-
29 May 20230.04500.04500.04500.04500.0450-
26 May 20230.04500.04500.04500.04500.0450-
25 May 20230.04500.04500.04500.04500.0450-
24 May 20230.04500.04500.04500.04500.0450-
23 May 20230.04500.04500.04500.04500.0450-
19 May 20230.04500.04500.04500.04500.0450-
18 May 20230.04500.04500.04500.04500.04501,500
17 May 20230.04500.04500.04500.04500.0450-
16 May 20230.04500.04500.04500.04500.0450-
15 May 20230.04500.04500.04500.04500.0450-
12 May 20230.04500.04500.04500.04500.045010,000
11 May 20230.07000.07000.07000.07000.0700-
10 May 20230.07000.07000.07000.07000.0700-
09 May 20230.07000.07000.07000.07000.0700-
08 May 20230.07000.07000.07000.07000.0700-
05 May 20230.07000.07000.07000.07000.0700-
04 May 20230.07000.07000.07000.07000.0700-
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...