NeXGold Mining Corp historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2024-08-23	0.820	0.840	0.820	0.840	0.840	53,000
2024-08-22	0.820	0.820	0.820	0.820	0.820	12,000
2024-08-21	0.860	0.860	0.800	0.830	0.830	57,000
2024-08-20	0.840	0.900	0.830	0.850	0.850	129,600
2024-08-19	0.810	0.870	0.810	0.840	0.840	169,300
2024-08-16	0.780	0.810	0.770	0.810	0.810	59,800
2024-08-15	0.760	0.780	0.760	0.780	0.780	11,600
2024-08-14	0.770	0.780	0.760	0.760	0.760	6,400
2024-08-13	0.800	0.800	0.770	0.770	0.770	39,600
2024-08-12	0.770	0.820	0.770	0.800	0.800	55,300
2024-08-09	0.770	0.800	0.770	0.780	0.780	10,500
2024-08-08	0.800	0.800	0.770	0.770	0.770	65,600
2024-08-07	0.800	0.810	0.800	0.800	0.800	56,500
2024-08-06	0.760	0.820	0.730	0.800	0.800	105,200
2024-08-02	0.790	0.800	0.760	0.800	0.800	41,500
2024-08-01	0.830	0.840	0.780	0.820	0.820	100,100
2024-07-31	0.750	0.840	0.750	0.840	0.840	99,200
2024-07-30	0.750	0.750	0.720	0.740	0.740	46,200
2024-07-29	0.730	0.750	0.710	0.740	0.740	48,100
2024-07-26	0.780	0.780	0.740	0.750	0.750	56,800
2024-07-25	0.780	0.780	0.740	0.760	0.760	41,000
2024-07-24	0.780	0.790	0.770	0.770	0.770	42,100
2024-07-23	0.790	0.800	0.780	0.790	0.790	34,500
2024-07-22	0.820	0.820	0.780	0.800	0.800	57,000
2024-07-19	0.820	0.840	0.820	0.840	0.840	19,300
2024-07-18	0.840	0.870	0.830	0.830	0.830	37,700
2024-07-17	0.880	0.890	0.830	0.830	0.830	13,600
2024-07-16	0.900	0.920	0.840	0.860	0.860	113,500
2024-07-15	0.940	0.950	0.910	0.920	0.920	53,700
2024-07-12	0.980	0.980	0.850	0.950	0.950	156,400
2024-07-11	0.890	1.070	0.890	0.990	0.990	549,800
2024-07-10	0.780	0.900	0.780	0.880	0.880	61,400
2024-07-09	0.230	0.250	0.220	0.220	0.880	161,175
2024-07-08	0.210	0.240	0.210	0.230	0.920	44,925
2024-07-05	0.220	0.230	0.220	0.230	0.920	31,400
2024-07-04	0.220	0.220	0.220	0.220	0.880	7,550
2024-07-03	0.210	0.210	0.210	0.210	0.840	19,225
2024-07-02	0.220	0.220	0.200	0.210	0.840	2,525
2024-06-28	0.220	0.220	0.200	0.210	0.840	14,425
2024-06-27	0.200	0.210	0.200	0.200	0.800	16,000
2024-06-26	0.200	0.210	0.200	0.200	0.800	24,900
2024-06-25	0.220	0.230	0.210	0.210	0.840	46,125
2024-06-24	0.230	0.240	0.230	0.230	0.920	2,775
2024-06-21	0.230	0.230	0.220	0.230	0.920	18,050
2024-06-20	0.230	0.240	0.230	0.240	0.960	34,525
2024-06-19	0.230	0.230	0.230	0.230	0.920	1,500
2024-06-18	0.220	0.230	0.220	0.220	0.880	11,075
2024-06-17	0.230	0.230	0.230	0.230	0.920	7,600
2024-06-14	0.240	0.240	0.230	0.230	0.920	8,525
2024-06-13	0.230	0.240	0.230	0.230	0.920	18,875
2024-06-12	0.260	0.260	0.240	0.250	1.000	11,550
2024-06-11	0.250	0.250	0.230	0.240	0.960	4,850
2024-06-10	0.240	0.240	0.230	0.240	0.960	7,625
2024-06-07	0.250	0.250	0.230	0.230	0.920	33,375
2024-06-06	0.240	0.250	0.240	0.250	1.000	43,525
2024-06-05	0.220	0.230	0.220	0.230	0.920	4,375
2024-06-04	0.240	0.240	0.230	0.230	0.920	14,675
2024-06-03	0.230	0.240	0.230	0.240	0.960	18,250
2024-05-31	0.240	0.250	0.240	0.240	0.960	28,125
2024-05-30	0.220	0.250	0.220	0.240	0.960	40,925

← NewerPage 10 of 21 · 1,259 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

No dividends on record.

Open, high, low and close are as traded (CAD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.