NeXGold Mining Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-12-21	0.330	0.340	0.330	0.330	1.320	8,400
2022-12-20	0.330	0.340	0.310	0.340	1.360	7,125
2022-12-19	0.310	0.330	0.300	0.320	1.280	4,625
2022-12-16	0.310	0.310	0.310	0.310	1.240	2,850
2022-12-15	0.310	0.310	0.300	0.310	1.240	20,250
2022-12-14	0.320	0.320	0.320	0.320	1.280	40,500
2022-12-13	0.340	0.340	0.310	0.310	1.240	30,250
2022-12-12	0.320	0.330	0.320	0.330	1.320	3,375
2022-12-09	0.310	0.320	0.310	0.320	1.280	5,975
2022-12-08	0.320	0.320	0.310	0.310	1.240	2,275
2022-12-07	0.320	0.340	0.300	0.320	1.280	7,125
2022-12-06	0.350	0.360	0.330	0.340	1.360	12,825
2022-12-05	0.350	0.370	0.340	0.360	1.440	10,750
2022-12-02	0.340	0.350	0.340	0.350	1.400	5,275
2022-12-01	0.330	0.360	0.330	0.360	1.440	4,400
2022-11-30	0.300	0.350	0.300	0.320	1.280	18,125
2022-11-29	0.290	0.310	0.280	0.310	1.240	42,150
2022-11-28	0.300	0.300	0.300	0.300	1.200	550
2022-11-25	0.320	0.320	0.280	0.310	1.240	3,900
2022-11-24	0.300	0.300	0.300	0.300	1.200	275
2022-11-23	0.280	0.300	0.280	0.300	1.200	2,250
2022-11-22	0.300	0.300	0.300	0.300	1.200	5,675
2022-11-21	0.350	0.350	0.300	0.300	1.200	9,600
2022-11-18	0.330	0.330	0.330	0.330	1.320	0
2022-11-17	0.330	0.330	0.330	0.330	1.320	650
2022-11-16	0.360	0.360	0.350	0.350	1.400	6,600
2022-11-15	0.360	0.360	0.350	0.350	1.400	1,125
2022-11-14	0.330	0.360	0.330	0.360	1.440	38,000
2022-11-11	0.350	0.350	0.350	0.350	1.400	550
2022-11-10	0.330	0.350	0.310	0.330	1.320	8,425
2022-11-09	0.320	0.320	0.320	0.320	1.280	2,725
2022-11-08	0.290	0.320	0.290	0.310	1.240	6,700
2022-11-07	0.280	0.290	0.280	0.290	1.160	2,950
2022-11-04	0.280	0.280	0.280	0.280	1.120	6,675
2022-11-03	0.300	0.300	0.280	0.280	1.120	16,125
2022-11-02	0.320	0.320	0.300	0.300	1.200	2,250
2022-11-01	0.320	0.320	0.300	0.300	1.200	3,750
2022-10-31	0.310	0.330	0.300	0.300	1.200	46,725
2022-10-28	0.310	0.320	0.310	0.320	1.280	3,125
2022-10-27	0.330	0.330	0.310	0.310	1.240	2,650
2022-10-26	0.310	0.330	0.310	0.320	1.280	1,575
2022-10-25	0.320	0.330	0.320	0.330	1.320	4,550
2022-10-24	0.320	0.320	0.310	0.320	1.280	9,100
2022-10-21	0.310	0.320	0.300	0.320	1.280	1,975
2022-10-20	0.320	0.320	0.300	0.300	1.200	1,900
2022-10-19	0.300	0.300	0.300	0.300	1.200	250
2022-10-18	0.320	0.320	0.310	0.310	1.240	2,250
2022-10-17	0.310	0.320	0.310	0.320	1.280	3,650
2022-10-14	0.310	0.320	0.310	0.310	1.240	2,975
2022-10-13	0.320	0.320	0.320	0.320	1.280	50
2022-10-12	0.270	0.320	0.270	0.320	1.280	8,750
2022-10-11	0.290	0.290	0.270	0.280	1.120	3,575
2022-10-07	0.300	0.310	0.300	0.300	1.200	1,625
2022-10-06	0.340	0.340	0.300	0.300	1.200	23,250
2022-10-05	0.300	0.330	0.300	0.330	1.320	4,200
2022-10-04	0.300	0.320	0.300	0.320	1.280	5,300
2022-10-03	0.300	0.330	0.300	0.300	1.200	12,950
2022-09-30	0.300	0.300	0.300	0.300	1.200	2,450
2022-09-29	0.290	0.300	0.280	0.290	1.160	7,350
2022-09-28	0.270	0.290	0.270	0.280	1.120	4,075

← NewerPage 17 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.