NeXGold Mining Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-06-15	0.250	0.260	0.250	0.250	1.000	7,700
2023-06-14	0.250	0.270	0.250	0.250	1.000	6,300
2023-06-13	0.260	0.260	0.250	0.250	1.000	29,775
2023-06-12	0.260	0.260	0.260	0.260	1.040	7,275
2023-06-09	0.260	0.270	0.260	0.260	1.040	10,275
2023-06-08	0.260	0.260	0.260	0.260	1.040	5,475
2023-06-07	0.260	0.270	0.260	0.260	1.040	19,475
2023-06-06	0.270	0.270	0.260	0.260	1.040	27,625
2023-06-05	0.270	0.270	0.270	0.270	1.080	11,025
2023-06-02	0.270	0.270	0.260	0.260	1.040	1,275
2023-06-01	0.270	0.270	0.270	0.270	1.080	18,725
2023-05-31	0.260	0.280	0.260	0.280	1.120	4,150
2023-05-30	0.260	0.270	0.260	0.270	1.080	6,350
2023-05-29	0.270	0.270	0.260	0.260	1.040	7,850
2023-05-26	0.260	0.270	0.260	0.260	1.040	11,125
2023-05-25	0.280	0.280	0.270	0.270	1.080	9,650
2023-05-24	0.280	0.290	0.280	0.280	1.120	3,275
2023-05-23	0.300	0.300	0.280	0.280	1.120	21,975
2023-05-19	0.300	0.310	0.300	0.310	1.240	1,550
2023-05-18	0.320	0.320	0.300	0.300	1.200	8,900
2023-05-17	0.310	0.320	0.310	0.320	1.280	3,075
2023-05-16	0.310	0.310	0.300	0.300	1.200	1,725
2023-05-15	0.310	0.310	0.300	0.310	1.240	2,475
2023-05-12	0.310	0.310	0.300	0.300	1.200	1,150
2023-05-11	0.310	0.320	0.310	0.310	1.240	5,450
2023-05-10	0.320	0.320	0.320	0.320	1.280	2,150
2023-05-09	0.320	0.320	0.320	0.320	1.280	2,400
2023-05-08	0.310	0.320	0.310	0.320	1.280	3,000
2023-05-05	0.320	0.320	0.310	0.310	1.240	5,550
2023-05-04	0.320	0.330	0.320	0.320	1.280	17,125
2023-05-03	0.320	0.320	0.310	0.320	1.280	3,750
2023-05-02	0.310	0.320	0.300	0.320	1.280	10,575
2023-05-01	0.320	0.320	0.320	0.320	1.280	875
2023-04-28	0.310	0.320	0.310	0.320	1.280	2,625
2023-04-27	0.320	0.320	0.310	0.310	1.240	1,750
2023-04-26	0.320	0.320	0.310	0.310	1.240	19,225
2023-04-25	0.310	0.310	0.300	0.300	1.200	20,050
2023-04-24	0.300	0.310	0.300	0.310	1.240	2,475
2023-04-21	0.310	0.310	0.300	0.300	1.200	5,750
2023-04-20	0.320	0.320	0.310	0.320	1.280	16,550
2023-04-19	0.340	0.340	0.320	0.320	1.280	28,250
2023-04-18	0.340	0.340	0.330	0.330	1.320	14,675
2023-04-17	0.340	0.350	0.340	0.340	1.360	22,225
2023-04-14	0.370	0.370	0.340	0.340	1.360	30,975
2023-04-13	0.370	0.370	0.370	0.370	1.480	15,700
2023-04-12	0.370	0.370	0.360	0.360	1.440	17,125
2023-04-11	0.370	0.380	0.360	0.380	1.520	18,875
2023-04-10	0.390	0.390	0.370	0.370	1.480	950
2023-04-06	0.360	0.370	0.360	0.370	1.480	7,500
2023-04-05	0.360	0.380	0.360	0.360	1.440	13,100
2023-04-04	0.370	0.390	0.360	0.370	1.480	24,925
2023-04-03	0.360	0.380	0.360	0.380	1.520	2,175
2023-03-31	0.350	0.370	0.350	0.350	1.400	10,300
2023-03-30	0.350	0.350	0.350	0.350	1.400	7,600
2023-03-29	0.350	0.350	0.350	0.350	1.400	10,075
2023-03-28	0.320	0.330	0.320	0.330	1.320	11,250
2023-03-27	0.330	0.340	0.330	0.330	1.320	3,650
2023-03-24	0.330	0.330	0.330	0.330	1.320	1,275
2023-03-23	0.320	0.330	0.320	0.330	1.320	6,600
2023-03-22	0.310	0.310	0.300	0.310	1.240	2,425

← NewerPage 15 of 21 · 1,260 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.