NUGL Inc. (NUGL)

Other OTC - Other OTC Delayed price. Currency in USD

Add to watchlist

0.0050

-0.0016

(-23.66%)

At close: 12:36PM EDT

Time period:

23 Apr 2023 - 23 Apr 2024

Show:

Historical prices

Frequency:

Daily

Currency in USDDownload

Date	Open	High	Low	Close*	Adj. close**	Volume
22 Apr 2024	0.0075	0.0075	0.0050	0.0050	0.0050	3,211
19 Apr 2024	0.0066	0.0066	0.0066	0.0066	0.0066	1,000
18 Apr 2024	0.0055	0.0055	0.0055	0.0055	0.0055	-
17 Apr 2024	0.0055	0.0055	0.0050	0.0055	0.0055	876
16 Apr 2024	0.0054	0.0080	0.0054	0.0055	0.0055	27,575
15 Apr 2024	0.0052	0.0067	0.0052	0.0067	0.0067	13,140
12 Apr 2024	0.0069	0.0079	0.0069	0.0079	0.0079	74,805
11 Apr 2024	0.0058	0.0079	0.0058	0.0058	0.0058	12,826
10 Apr 2024	0.0048	0.0079	0.0048	0.0069	0.0069	41,140
09 Apr 2024	0.0046	0.0057	0.0046	0.0057	0.0057	1,210
08 Apr 2024	0.0046	0.0079	0.0046	0.0063	0.0063	3,761
05 Apr 2024	0.0069	0.0069	0.0069	0.0069	0.0069	6,695
04 Apr 2024	0.0042	0.0079	0.0042	0.0044	0.0044	56,801
03 Apr 2024	0.0060	0.0060	0.0060	0.0060	0.0060	241
02 Apr 2024	0.0060	0.0060	0.0039	0.0039	0.0039	106,454
01 Apr 2024	0.0076	0.0076	0.0069	0.0069	0.0069	37,500
28 Mar 2024	0.0055	0.0071	0.0055	0.0071	0.0071	52,380
27 Mar 2024	0.0052	0.0052	0.0052	0.0052	0.0052	126
26 Mar 2024	0.0051	0.0054	0.0048	0.0054	0.0054	46,790
25 Mar 2024	0.0058	0.0058	0.0047	0.0047	0.0047	13,959
22 Mar 2024	0.0044	0.0044	0.0044	0.0044	0.0044	-
21 Mar 2024	0.0043	0.0050	0.0043	0.0044	0.0044	1,795
20 Mar 2024	0.0050	0.0050	0.0050	0.0050	0.0050	200
19 Mar 2024	0.0050	0.0058	0.0039	0.0058	0.0058	25,638
18 Mar 2024	0.0058	0.0058	0.0050	0.0054	0.0054	3,230
15 Mar 2024	0.0055	0.0055	0.0054	0.0054	0.0054	8,475
14 Mar 2024	0.0049	0.0058	0.0041	0.0041	0.0041	49,277
13 Mar 2024	0.0041	0.0046	0.0041	0.0046	0.0046	25,634
12 Mar 2024	0.0046	0.0050	0.0045	0.0050	0.0050	62,690
11 Mar 2024	0.0042	0.0050	0.0042	0.0050	0.0050	49,850
08 Mar 2024	0.0050	0.0050	0.0050	0.0050	0.0050	427
07 Mar 2024	0.0041	0.0049	0.0041	0.0049	0.0049	21,105
06 Mar 2024	0.0056	0.0056	0.0049	0.0049	0.0049	5,150
05 Mar 2024	0.0042	0.0049	0.0038	0.0049	0.0049	81,999
04 Mar 2024	0.0050	0.0058	0.0049	0.0058	0.0058	4,410
01 Mar 2024	0.0050	0.0055	0.0050	0.0055	0.0055	2,260
29 Feb 2024	0.0050	0.0057	0.0050	0.0052	0.0052	42,921
28 Feb 2024	0.0056	0.0056	0.0056	0.0056	0.0056	250
27 Feb 2024	0.0050	0.0058	0.0050	0.0050	0.0050	4,411
26 Feb 2024	0.0039	0.0058	0.0039	0.0054	0.0054	50,533
23 Feb 2024	0.0039	0.0050	0.0039	0.0050	0.0050	3,250
22 Feb 2024	0.0039	0.0047	0.0039	0.0047	0.0047	667
21 Feb 2024	0.0046	0.0046	0.0046	0.0046	0.0046	250
20 Feb 2024	0.0043	0.0052	0.0039	0.0039	0.0039	5,088
16 Feb 2024	0.0050	0.0052	0.0043	0.0052	0.0052	5,912
15 Feb 2024	0.0050	0.0050	0.0050	0.0050	0.0050	1,000
14 Feb 2024	0.0043	0.0050	0.0043	0.0050	0.0050	2,600
13 Feb 2024	0.0050	0.0050	0.0050	0.0050	0.0050	653
12 Feb 2024	0.0048	0.0051	0.0044	0.0051	0.0051	2,150
09 Feb 2024	0.0044	0.0054	0.0044	0.0054	0.0054	1,118
08 Feb 2024	0.0044	0.0051	0.0044	0.0051	0.0051	600
07 Feb 2024	0.0047	0.0049	0.0047	0.0049	0.0049	4,270
06 Feb 2024	0.0049	0.0054	0.0044	0.0052	0.0052	25,482
05 Feb 2024	0.0044	0.0054	0.0044	0.0054	0.0054	1,800
02 Feb 2024	0.0051	0.0054	0.0051	0.0054	0.0054	22,429
01 Feb 2024	0.0058	0.0074	0.0058	0.0064	0.0064	685
31 Jan 2024	0.0043	0.0054	0.0042	0.0053	0.0053	6,900
30 Jan 2024	0.0078	0.0078	0.0058	0.0063	0.0063	2,620
29 Jan 2024	0.0060	0.0078	0.0042	0.0078	0.0078	900
26 Jan 2024	0.0079	0.0079	0.0079	0.0079	0.0079	-
25 Jan 2024	0.0082	0.0082	0.0052	0.0079	0.0079	27,715
24 Jan 2024	0.0073	0.0073	0.0040	0.0040	0.0040	135,697
23 Jan 2024	0.0047	0.0086	0.0047	0.0069	0.0069	65,912
22 Jan 2024	0.0040	0.0051	0.0040	0.0051	0.0051	6,709
19 Jan 2024	0.0040	0.0040	0.0040	0.0040	0.0040	3,961
18 Jan 2024	0.0040	0.0040	0.0040	0.0040	0.0040	300
17 Jan 2024	0.0050	0.0050	0.0050	0.0050	0.0050	2,000
16 Jan 2024	0.0048	0.0053	0.0047	0.0051	0.0051	26,754
12 Jan 2024	0.0047	0.0047	0.0047	0.0047	0.0047	181
11 Jan 2024	0.0048	0.0048	0.0048	0.0048	0.0048	4,208
10 Jan 2024	0.0048	0.0048	0.0048	0.0048	0.0048	103
09 Jan 2024	0.0040	0.0040	0.0040	0.0040	0.0040	450
08 Jan 2024	0.0049	0.0050	0.0045	0.0045	0.0045	14,656
05 Jan 2024	0.0041	0.0053	0.0038	0.0045	0.0045	679,092
04 Jan 2024	0.0032	0.0043	0.0032	0.0038	0.0038	12,175
03 Jan 2024	0.0024	0.0038	0.0024	0.0038	0.0038	109,365
02 Jan 2024	0.0022	0.0022	0.0022	0.0022	0.0022	-
29 Dec 2023	0.0020	0.0035	0.0020	0.0022	0.0022	15,050
28 Dec 2023	0.0020	0.0037	0.0020	0.0020	0.0020	67,465
27 Dec 2023	0.0040	0.0040	0.0034	0.0034	0.0034	41,311
26 Dec 2023	0.0040	0.0047	0.0018	0.0018	0.0018	108,840
22 Dec 2023	0.0015	0.0040	0.0015	0.0028	0.0028	25,471
21 Dec 2023	0.0050	0.0050	0.0010	0.0040	0.0040	30,900
20 Dec 2023	0.0038	0.0038	0.0020	0.0020	0.0020	904,476
19 Dec 2023	0.0032	0.0052	0.0026	0.0052	0.0052	603,313
18 Dec 2023	0.0026	0.0056	0.0026	0.0032	0.0032	288,258
15 Dec 2023	0.0030	0.0056	0.0030	0.0044	0.0044	372,723
14 Dec 2023	0.0040	0.0040	0.0030	0.0030	0.0030	28,697
13 Dec 2023	0.0028	0.0038	0.0028	0.0029	0.0029	2,750
12 Dec 2023	0.0036	0.0042	0.0026	0.0028	0.0028	6,320
11 Dec 2023	0.0026	0.0036	0.0026	0.0036	0.0036	61,780
08 Dec 2023	0.0035	0.0036	0.0027	0.0027	0.0027	633
07 Dec 2023	0.0026	0.0041	0.0026	0.0026	0.0026	110,196
06 Dec 2023	0.0036	0.0041	0.0026	0.0041	0.0041	5,343
05 Dec 2023	0.0026	0.0046	0.0026	0.0046	0.0046	5,100
04 Dec 2023	0.0026	0.0041	0.0026	0.0041	0.0041	480
01 Dec 2023	0.0025	0.0025	0.0025	0.0025	0.0025	502
30 Nov 2023	0.0025	0.0025	0.0025	0.0025	0.0025	542
29 Nov 2023	0.0058	0.0058	0.0041	0.0041	0.0041	1,722
28 Nov 2023	0.0051	0.0051	0.0020	0.0035	0.0035	31,150
Close price adjusted for splits.*Close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

ALL ORDS7,937.90+35.90(+0.45%)

AUD/USD0.6450-0.0001(-0.02%)

ASX 2007,683.50+34.30(+0.45%)

OIL82.40+0.50(+0.61%)

GOLD2,322.80-23.60(-1.01%)

Bitcoin AUD102,535.03+98.80(+0.10%)

NUGL Inc. (NUGL)

ALL ORDS
7,937.90
+35.90(+0.45%)

AUD/USD
0.6450
-0.0001(-0.02%)

ASX 200
7,683.50
+34.30(+0.45%)

OIL
82.40
+0.50(+0.61%)

GOLD
2,322.80
-23.60(-1.01%)

Bitcoin AUD
102,535.03
+98.80(+0.10%)