Newlox Gold Ventures Corp. (CSE:LUX)
Canada
· Delayed Price · Currency is CAD 0.0700
+0.0100 (16.67%)
At close: Jun 20, 2025
Newlox Gold Ventures Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 20, 2025 | 0.07 | 0.07 | 0.07 | 0.07 | - | -6.67% | 140,000 |
| Jun 18, 2025 | 0.06 | 0.08 | 0.05 | 0.08 | 0.08 | 50.00% | 486,537 |
| Jun 17, 2025 | 0.05 | 0.05 | 0.05 | 0.05 | 0.05 | - | 120,000 |
| Jun 16, 2025 | 0.05 | 0.05 | 0.05 | 0.05 | 0.05 | -9.09% | 10,400 |
| Jun 13, 2025 | 0.06 | 0.06 | 0.06 | 0.06 | 0.06 | 10.00% | 3,000 |
| Jun 12, 2025 | 0.05 | 0.05 | 0.05 | 0.05 | 0.05 | - | 87,210 |
| Jun 11, 2025 | 0.05 | 0.06 | 0.05 | 0.05 | 0.05 | - | 95,000 |
| Jun 10, 2025 | 0.05 | 0.05 | 0.05 | 0.05 | 0.05 | - | 41,000 |
| Jun 9, 2025 | 0.05 | 0.05 | 0.05 | 0.05 | 0.05 | 11.11% | 105,500 |
| Jun 6, 2025 | 0.05 | 0.05 | 0.05 | 0.05 | 0.05 | -10.00% | 68,000 |
| Jun 5, 2025 | 0.05 | 0.05 | 0.05 | 0.05 | 0.05 | - | 284,250 |
| Jun 4, 2025 | 0.05 | 0.05 | 0.05 | 0.05 | 0.05 | - | 142,054 |
| Jun 2, 2025 | 0.05 | 0.05 | 0.05 | 0.05 | 0.05 | 11.11% | 508,150 |
| May 30, 2025 | 0.05 | 0.05 | 0.05 | 0.05 | 0.05 | - | 210,000 |
| May 29, 2025 | 0.05 | 0.05 | 0.05 | 0.05 | 0.05 | -10.00% | 126,000 |
| May 28, 2025 | 0.05 | 0.05 | 0.05 | 0.05 | 0.05 | - | 3,000 |
| May 27, 2025 | 0.05 | 0.05 | 0.05 | 0.05 | 0.05 | - | 47,000 |
| May 23, 2025 | 0.05 | 0.05 | 0.05 | 0.05 | 0.05 | - | 119,901 |
| May 22, 2025 | 0.05 | 0.05 | 0.05 | 0.05 | 0.05 | - | 104,625 |
| May 20, 2025 | 0.05 | 0.06 | 0.05 | 0.05 | 0.05 | -9.09% | 316,500 |
| May 16, 2025 | 0.05 | 0.06 | 0.05 | 0.06 | 0.06 | - | 46,500 |
| May 15, 2025 | 0.05 | 0.06 | 0.05 | 0.06 | 0.06 | 10.00% | 119,000 |
| May 14, 2025 | 0.05 | 0.05 | 0.05 | 0.05 | 0.05 | - | 381,000 |
| May 13, 2025 | 0.05 | 0.05 | 0.05 | 0.05 | 0.05 | - | 146,101 |
| May 12, 2025 | 0.05 | 0.05 | 0.05 | 0.05 | 0.05 | - | 314,922 |
| May 9, 2025 | 0.05 | 0.05 | 0.05 | 0.05 | 0.05 | - | 141,730 |
| May 8, 2025 | 0.06 | 0.06 | 0.05 | 0.05 | 0.05 | - | 217,000 |
| May 7, 2025 | 0.05 | 0.05 | 0.05 | 0.05 | 0.05 | - | 44,000 |
| May 6, 2025 | 0.05 | 0.05 | 0.05 | 0.05 | 0.05 | -9.09% | 146,523 |
| May 5, 2025 | 0.05 | 0.06 | 0.05 | 0.06 | 0.06 | - | 153,300 |
| May 2, 2025 | 0.05 | 0.06 | 0.05 | 0.06 | 0.06 | 10.00% | 198,770 |
| May 1, 2025 | 0.05 | 0.05 | 0.05 | 0.05 | 0.05 | -9.09% | 82,000 |
| Apr 30, 2025 | 0.05 | 0.06 | 0.05 | 0.06 | 0.06 | 10.00% | 1,010,936 |
| Apr 29, 2025 | 0.05 | 0.05 | 0.05 | 0.05 | 0.05 | - | 126,900 |
| Apr 28, 2025 | 0.05 | 0.05 | 0.05 | 0.05 | 0.05 | - | 125,802 |
| Apr 25, 2025 | 0.05 | 0.05 | 0.05 | 0.05 | 0.05 | - | 106,020 |
| Apr 24, 2025 | 0.05 | 0.05 | 0.05 | 0.05 | 0.05 | - | 32,551 |
| Apr 23, 2025 | 0.04 | 0.05 | 0.04 | 0.05 | 0.05 | 11.11% | 617,235 |
| Apr 22, 2025 | 0.05 | 0.05 | 0.04 | 0.05 | 0.05 | -10.00% | 623,693 |
| Apr 21, 2025 | 0.05 | 0.05 | 0.05 | 0.05 | 0.05 | 11.11% | 149,261 |
| Apr 17, 2025 | 0.05 | 0.05 | 0.04 | 0.05 | 0.05 | - | 1,480,106 |
| Apr 16, 2025 | 0.05 | 0.08 | 0.05 | 0.05 | 0.05 | -55.00% | 2,453,363 |