NeXGold Mining Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-03-21	0.300	0.310	0.300	0.300	1.200	2,325
2023-03-20	0.330	0.330	0.310	0.310	1.240	52,250
2023-03-17	0.310	0.320	0.300	0.320	1.280	7,675
2023-03-16	0.300	0.300	0.300	0.300	1.200	4,400
2023-03-15	0.330	0.330	0.310	0.310	1.240	16,475
2023-03-14	0.310	0.310	0.310	0.310	1.240	2,800
2023-03-13	0.310	0.310	0.310	0.310	1.240	8,575
2023-03-10	0.320	0.320	0.300	0.310	1.240	15,150
2023-03-09	0.300	0.300	0.300	0.300	1.200	25
2023-03-08	0.310	0.310	0.300	0.300	1.200	3,950
2023-03-07	0.320	0.320	0.310	0.310	1.240	450
2023-03-06	0.320	0.330	0.320	0.330	1.320	3,450
2023-03-03	0.320	0.330	0.320	0.320	1.280	7,125
2023-03-02	0.300	0.320	0.300	0.320	1.280	2,975
2023-03-01	0.300	0.320	0.300	0.310	1.240	152,550
2023-02-28	0.290	0.300	0.290	0.290	1.160	25,700
2023-02-27	0.290	0.300	0.280	0.300	1.200	22,675
2023-02-24	0.300	0.300	0.280	0.290	1.160	6,250
2023-02-23	0.300	0.310	0.290	0.300	1.200	17,950
2023-02-22	0.300	0.310	0.290	0.310	1.240	12,475
2023-02-21	0.310	0.310	0.300	0.300	1.200	5,150
2023-02-17	0.300	0.310	0.300	0.300	1.200	5,875
2023-02-16	0.310	0.310	0.300	0.300	1.200	18,900
2023-02-15	0.300	0.320	0.300	0.320	1.280	1,900
2023-02-14	0.320	0.320	0.300	0.320	1.280	1,400
2023-02-13	0.300	0.320	0.300	0.310	1.240	9,175
2023-02-10	0.310	0.320	0.300	0.300	1.200	7,975
2023-02-09	0.330	0.330	0.320	0.320	1.280	3,500
2023-02-08	0.320	0.340	0.320	0.330	1.320	5,900
2023-02-07	0.340	0.340	0.330	0.330	1.320	1,750
2023-02-06	0.330	0.340	0.330	0.340	1.360	850
2023-02-03	0.310	0.340	0.310	0.320	1.280	40,725
2023-02-02	0.310	0.320	0.310	0.310	1.240	5,600
2023-02-01	0.320	0.330	0.300	0.310	1.240	7,375
2023-01-31	0.300	0.310	0.280	0.310	1.240	27,775
2023-01-30	0.320	0.320	0.300	0.310	1.240	52,750
2023-01-27	0.320	0.330	0.320	0.320	1.280	22,625
2023-01-26	0.340	0.340	0.320	0.330	1.320	15,425
2023-01-25	0.350	0.350	0.340	0.340	1.360	12,550
2023-01-24	0.350	0.350	0.350	0.350	1.400	2,925
2023-01-23	0.370	0.370	0.350	0.350	1.400	9,075
2023-01-20	0.370	0.370	0.360	0.360	1.440	3,950
2023-01-19	0.360	0.370	0.360	0.370	1.480	2,575
2023-01-18	0.370	0.370	0.360	0.360	1.440	2,375
2023-01-17	0.370	0.370	0.360	0.370	1.480	12,375
2023-01-16	0.370	0.370	0.370	0.370	1.480	14,375
2023-01-13	0.350	0.370	0.350	0.360	1.440	15,325
2023-01-12	0.360	0.360	0.350	0.350	1.400	6,375
2023-01-11	0.320	0.360	0.320	0.350	1.400	55,725
2023-01-10	0.320	0.320	0.320	0.320	1.280	0
2023-01-09	0.330	0.330	0.320	0.320	1.280	5,275
2023-01-06	0.320	0.330	0.310	0.320	1.280	47,200
2023-01-05	0.320	0.320	0.320	0.320	1.280	9,425
2023-01-04	0.330	0.330	0.310	0.320	1.280	56,200
2023-01-03	0.320	0.320	0.320	0.320	1.280	10,000
2022-12-30	0.320	0.320	0.320	0.320	1.280	6,450
2022-12-29	0.330	0.330	0.320	0.320	1.280	1,750
2022-12-28	0.340	0.340	0.320	0.320	1.280	15,650
2022-12-23	0.340	0.340	0.330	0.340	1.360	5,350
2022-12-22	0.330	0.330	0.320	0.330	1.320	12,950

← NewerPage 16 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.