Newlox Gold Ventures Corp (NWLXF) Exchange: PINK

Data as of Jan. 27, 2022

$0.18 ($-0.11) -37.93%

Newlox Gold Ventures Corp - Daily Information
Click for more stock information on Newlox Gold Ventures Corp.
Daily Information Data
Date Jan. 27, 2022
Open $0.18
Previous Close $0.18
High $0.18
Low $0.18
Adjusted Open $0.18
Previous Adjusted Close $0.18
Adjusted High $0.18
Adjusted Low $0.18

Key People Newlox Gold Ventures Corp

Employee Position
Gary MacDonald Chief Executive Officer & Director
Historical Stock Data for Newlox Gold Ventures Corp (NWLXF)
Date Open High Low Close Adj.Close Volume
2022-01-20 $0.18 $0.18 $0.18 $0.18 $0.18 500
2022-01-19 $0.29 $0.29 $0.29 $0.29 $0.29 10,000
2022-01-18 $0.19 $0.29 $0.19 $0.29 $0.29 10,000
2022-01-14 $0.20 $0.20 $0.20 $0.20 $0.20 15,983
2022-01-13 $0.20 $0.20 $0.20 $0.20 $0.20 2,000
2022-01-12 $0.19 $0.19 $0.19 $0.19 $0.19 22,842
2022-01-11 $0.18 $0.18 $0.18 $0.18 $0.18 50
2022-01-10 $0.17 $0.18 $0.17 $0.18 $0.18 102,000
2022-01-07 $0.19 $0.20 $0.19 $0.19 $0.19 3,028
2022-01-06 $0.19 $0.19 $0.18 $0.18 $0.18 946
2022-01-05 $0.19 $0.20 $0.17 $0.20 $0.20 76,000
2022-01-04 $0.19 $0.19 $0.18 $0.19 $0.19 26,400
2022-01-03 $0.19 $0.19 $0.18 $0.19 $0.19 11,400
2021-12-31 $0.19 $0.19 $0.17 $0.18 $0.18 99,650
2021-12-30 $0.18 $0.18 $0.18 $0.18 $0.18 10,000
2021-12-29 $0.18 $0.18 $0.17 $0.18 $0.18 85,240
2021-12-28 $0.16 $0.16 $0.16 $0.16 $0.16 60,000
2021-12-27 $0.16 $0.16 $0.16 $0.16 $0.16 2,000
2021-12-23 $0.18 $0.18 $0.17 $0.18 $0.18 3,181
2021-12-22 $0.16 $0.17 $0.16 $0.17 $0.17 2,700
2021-12-21 $0.16 $0.16 $0.16 $0.16 $0.16 15,000
2021-12-20 $0.16 $0.16 $0.16 $0.16 $0.16 1,050
2021-12-17 $0.16 $0.16 $0.16 $0.16 $0.16 56,961
2021-12-16 $0.16 $0.16 $0.16 $0.16 $0.16 5,643
2021-12-15 $0.18 $0.18 $0.18 $0.18 $0.18 1,525
2021-12-14 $0.13 $0.13 $0.13 $0.13 $0.13 1,325
2021-12-13 $0.16 $0.18 $0.16 $0.18 $0.18 2,600
2021-12-10 $0.18 $0.18 $0.18 $0.18 $0.18 47,277
2021-12-09 $0.19 $0.20 $0.19 $0.20 $0.20 39,325
2021-12-08 $0.17 $0.19 $0.17 $0.18 $0.18 681,021
2021-12-07 $0.16 $0.25 $0.16 $0.18 $0.18 17,050
2021-12-06 $0.16 $0.16 $0.16 $0.16 $0.16 795,400
2021-12-03 $0.18 $0.18 $0.15 $0.17 $0.17 95,566
2021-12-02 $0.20 $0.20 $0.16 $0.19 $0.19 168,426
2021-12-01 $0.20 $0.20 $0.19 $0.19 $0.19 83,290
2021-11-30 $0.23 $0.23 $0.20 $0.21 $0.21 54,617
2021-11-29 $0.24 $0.24 $0.24 $0.24 $0.24 0
2021-11-26 $0.24 $0.24 $0.24 $0.24 $0.24 5,111
2021-11-24 $0.24 $0.24 $0.24 $0.24 $0.24 1,000
2021-11-23 $0.25 $0.25 $0.24 $0.24 $0.24 59,381
2021-11-22 $0.27 $0.27 $0.26 $0.26 $0.26 11,219
2021-11-19 $0.27 $0.27 $0.27 $0.27 $0.27 0
2021-11-18 $0.26 $0.27 $0.26 $0.27 $0.27 61,280
2021-11-17 $0.26 $0.28 $0.26 $0.28 $0.28 12,415
2021-11-16 $0.27 $0.28 $0.27 $0.27 $0.27 68,500
2021-11-15 $0.29 $0.29 $0.27 $0.28 $0.28 22,369
2021-11-12 $0.29 $0.29 $0.29 $0.29 $0.29 30,000
2021-11-11 $0.29 $0.29 $0.29 $0.29 $0.29 9,523
2021-11-10 $0.28 $0.28 $0.28 $0.28 $0.28 0
2021-11-09 $0.27 $0.28 $0.27 $0.28 $0.28 116,350
2021-11-08 $0.26 $0.28 $0.26 $0.26 $0.26 14,175
2021-11-05 $0.27 $0.27 $0.27 $0.27 $0.27 28,600
2021-11-04 $0.29 $0.29 $0.26 $0.27 $0.27 24,000
2021-11-03 $0.25 $0.26 $0.25 $0.26 $0.26 99,455
2021-11-02 $0.26 $0.26 $0.26 $0.26 $0.26 3,320
2021-11-01 $0.26 $0.29 $0.26 $0.29 $0.29 4,709
2021-10-29 $0.24 $0.27 $0.24 $0.27 $0.27 61,550
2021-10-28 $0.26 $0.26 $0.24 $0.25 $0.25 19,900
2021-10-27 $0.27 $0.32 $0.26 $0.26 $0.26 15,286
2021-10-26 $0.24 $0.28 $0.24 $0.28 $0.28 55,023
2021-10-25 $0.21 $0.22 $0.21 $0.22 $0.22 26,000
2021-10-22 $0.23 $0.23 $0.22 $0.22 $0.22 108,100
2021-10-21 $0.23 $0.23 $0.22 $0.22 $0.22 6,050
2021-10-20 $0.24 $0.24 $0.24 $0.24 $0.24 2,660
2021-10-19 $0.23 $0.23 $0.23 $0.23 $0.23 35,450
2021-10-18 $0.24 $0.25 $0.24 $0.25 $0.25 19,000
2021-10-15 $0.24 $0.24 $0.23 $0.23 $0.23 15,858
2021-10-14 $0.24 $0.24 $0.24 $0.24 $0.24 250
2021-10-13 $0.23 $0.25 $0.23 $0.25 $0.25 27,650
2021-10-12 $0.24 $0.25 $0.21 $0.21 $0.21 133,350
2021-10-11 $0.22 $0.28 $0.21 $0.24 $0.24 12,630
2021-10-08 $0.25 $0.25 $0.25 $0.25 $0.25 3,000
2021-10-07 $0.24 $0.25 $0.23 $0.25 $0.25 96,582
2021-10-06 $0.27 $0.27 $0.22 $0.25 $0.25 98,390
2021-10-05 $0.27 $0.27 $0.26 $0.26 $0.26 1,840
2021-10-04 $0.29 $0.29 $0.27 $0.27 $0.27 18,098
2021-10-01 $0.29 $0.29 $0.27 $0.28 $0.28 16,850
2021-09-30 $0.28 $0.31 $0.27 $0.31 $0.31 14,069
2021-09-29 $0.27 $0.29 $0.27 $0.28 $0.28 22,804
2021-09-28 $0.27 $0.28 $0.26 $0.27 $0.27 90,365
2021-09-27 $0.29 $0.29 $0.26 $0.27 $0.27 27,285
2021-09-24 $0.29 $0.29 $0.28 $0.28 $0.28 5,300
2021-09-23 $0.29 $0.30 $0.26 $0.30 $0.30 51,232
2021-09-22 $0.29 $0.29 $0.29 $0.29 $0.29 47,600
2021-09-21 $0.30 $0.30 $0.30 $0.30 $0.30 627
2021-09-20 $0.28 $0.28 $0.28 $0.28 $0.28 8,000
2021-09-17 $0.29 $0.29 $0.28 $0.28 $0.28 46,723
2021-09-16 $0.30 $0.31 $0.29 $0.30 $0.30 79,779
2021-09-15 $0.31 $0.32 $0.30 $0.30 $0.30 29,748
2021-09-14 $0.33 $0.33 $0.31 $0.31 $0.31 5,500
2021-09-13 $0.33 $0.33 $0.32 $0.32 $0.32 30,145
2021-09-10 $0.32 $0.32 $0.31 $0.32 $0.32 60,257
2021-09-09 $0.35 $0.35 $0.32 $0.33 $0.33 24,279
2021-09-08 $0.30 $0.37 $0.30 $0.33 $0.33 21,513
2021-09-07 $0.35 $0.36 $0.32 $0.33 $0.33 49,938
2021-09-03 $0.31 $0.37 $0.31 $0.35 $0.35 37,100
2021-09-02 $0.33 $0.33 $0.31 $0.31 $0.31 67,066
2021-09-01 $0.31 $0.32 $0.31 $0.32 $0.32 23,406
2021-08-31 $0.32 $0.32 $0.32 $0.32 $0.32 14,352
2021-08-30 $0.35 $0.36 $0.31 $0.36 $0.36 81,875
2021-08-27 $0.33 $0.35 $0.33 $0.33 $0.33 22,976
2021-08-26 $0.31 $0.31 $0.31 $0.31 $0.31 1,861
2021-08-25 $0.33 $0.33 $0.31 $0.31 $0.31 82,481
2021-08-24 $0.30 $0.33 $0.30 $0.32 $0.32 75,175
2021-08-23 $0.32 $0.32 $0.31 $0.31 $0.31 705
2021-08-20 $0.31 $0.31 $0.30 $0.31 $0.31 8,768
2021-08-19 $0.31 $0.32 $0.29 $0.31 $0.31 45,699
2021-08-18 $0.29 $0.32 $0.28 $0.32 $0.32 51,975
2021-08-17 $0.33 $0.33 $0.29 $0.31 $0.31 50,858
2021-08-16 $0.33 $0.33 $0.31 $0.32 $0.32 103,532
2021-08-13 $0.35 $0.35 $0.33 $0.34 $0.34 173,792
2021-08-12 $0.37 $0.37 $0.35 $0.36 $0.36 21,186
2021-08-11 $0.37 $0.37 $0.35 $0.36 $0.36 89,083
2021-08-10 $0.37 $0.40 $0.36 $0.40 $0.40 49,941
2021-08-09 $0.40 $0.40 $0.35 $0.37 $0.37 11,594
2021-08-06 $0.36 $0.40 $0.36 $0.37 $0.37 13,503
2021-08-05 $0.38 $0.38 $0.36 $0.36 $0.36 119,246
2021-08-04 $0.38 $0.39 $0.37 $0.38 $0.38 55,575
2021-08-03 $0.38 $0.43 $0.38 $0.39 $0.39 44,395
2021-08-02 $0.37 $0.44 $0.37 $0.43 $0.43 8,017
2021-07-30 $0.43 $0.43 $0.38 $0.43 $0.43 143,221
2021-07-29 $0.39 $0.47 $0.37 $0.39 $0.39 76,409
2021-07-28 $0.41 $0.46 $0.37 $0.38 $0.38 85,965
2021-07-27 $0.41 $0.42 $0.37 $0.40 $0.40 113,919
2021-07-26 $0.41 $0.42 $0.40 $0.40 $0.40 228,804
2021-07-23 $0.44 $0.46 $0.40 $0.40 $0.40 44,812
2021-07-22 $0.41 $0.46 $0.41 $0.44 $0.44 61,117
2021-07-21 $0.38 $0.45 $0.36 $0.41 $0.41 74,472
2021-07-20 $0.36 $0.38 $0.34 $0.38 $0.38 326,827
2021-07-19 $0.38 $0.40 $0.36 $0.37 $0.37 342,383
2021-07-16 $0.38 $0.50 $0.36 $0.40 $0.40 366,453
2021-07-15 $0.48 $0.52 $0.38 $0.39 $0.39 818,448
2021-07-14 $0.46 $0.49 $0.45 $0.48 $0.48 470,172
2021-07-13 $0.40 $0.45 $0.40 $0.45 $0.45 438,615
2021-07-12 $0.41 $0.42 $0.39 $0.41 $0.41 433,296
2021-07-09 $0.36 $0.38 $0.34 $0.38 $0.38 230,532
2021-07-08 $0.40 $0.40 $0.34 $0.40 $0.40 783,114
2021-07-07 $0.52 $0.52 $0.39 $0.39 $0.39 799,368
2021-07-06 $0.33 $0.40 $0.33 $0.40 $0.40 292,076
2021-07-02 $0.31 $0.31 $0.30 $0.30 $0.30 25,600
2021-07-01 $0.31 $0.31 $0.31 $0.31 $0.31 0
2021-06-30 $0.32 $0.32 $0.31 $0.31 $0.31 166,950
2021-06-29 $0.32 $0.35 $0.31 $0.35 $0.35 681,600
2021-06-28 $0.27 $0.28 $0.27 $0.28 $0.28 228,450
2021-06-25 $0.26 $0.26 $0.26 $0.26 $0.26 90,650
2021-06-24 $0.24 $0.25 $0.24 $0.25 $0.25 544,100
2021-06-23 $0.23 $0.23 $0.23 $0.23 $0.23 51,000
2021-06-22 $0.19 $0.19 $0.19 $0.19 $0.19 0
2021-06-21 $0.19 $0.19 $0.19 $0.19 $0.19 0
2021-06-18 $0.19 $0.19 $0.19 $0.19 $0.19 0
2021-06-17 $0.19 $0.19 $0.19 $0.19 $0.19 1,275
2021-06-16 $0.23 $0.23 $0.23 $0.23 $0.23 0
2021-06-15 $0.23 $0.23 $0.23 $0.23 $0.23 0
2021-06-14 $0.23 $0.23 $0.23 $0.23 $0.23 0
2021-06-11 $0.23 $0.23 $0.23 $0.23 $0.23 0
2021-06-10 $0.23 $0.23 $0.23 $0.23 $0.23 0
2021-06-09 $0.23 $0.23 $0.23 $0.23 $0.23 0
2021-06-08 $0.23 $0.23 $0.23 $0.23 $0.23 0
2021-06-07 $0.23 $0.23 $0.23 $0.23 $0.23 0
2021-06-04 $0.23 $0.23 $0.23 $0.23 $0.23 1
2021-06-03 $0.23 $0.23 $0.23 $0.23 $0.23 0
2021-06-02 $0.23 $0.23 $0.23 $0.23 $0.23 0
2021-06-01 $0.23 $0.23 $0.23 $0.23 $0.23 0
2021-05-28 $0.23 $0.23 $0.23 $0.23 $0.23 0
2021-05-27 $0.23 $0.23 $0.23 $0.23 $0.23 0
2021-05-26 $0.23 $0.23 $0.23 $0.23 $0.23 0
2021-05-25 $0.23 $0.23 $0.23 $0.23 $0.23 0
2021-05-24 $0.23 $0.23 $0.23 $0.23 $0.23 0
2021-05-21 $0.23 $0.23 $0.23 $0.23 $0.23 0
2021-05-20 $0.23 $0.23 $0.23 $0.23 $0.23 0
2021-05-19 $0.23 $0.23 $0.23 $0.23 $0.23 4,550

All investments involve risks and is not suitable for every investor. The value of securities may fluctuate and as a result, clients may lose more than their original investment. The past performance of a security, or financial product does not guarantee future results or returns. Keep in mind that while diversification may help spread risk it does not assure a profit, or protect against loss, in a down market. There is always the potential of losing money when you invest in securities, or other financial products. Investors should consider their investment objectives and risks carefully before investing.

No content on the Nuvestan website shall be considered a recommendation or solicitation for the purchase or sale of securities, options, or other investment products. All information and data on the website are for reference only, and no historical data shall be considered as the basis for judging future trends.

Terms of Use, features, support, and service options subject to change without notice.

Nuvestan Logo

© Nuvestan Inc.