NeXGold Mining Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-09-27	0.260	0.260	0.250	0.250	1.000	11,850
2022-09-26	0.260	0.270	0.250	0.260	1.040	17,600
2022-09-23	0.270	0.270	0.270	0.270	1.080	1,500
2022-09-22	0.280	0.280	0.280	0.280	1.120	3,975
2022-09-21	0.280	0.280	0.280	0.280	1.120	1,500
2022-09-20	0.280	0.280	0.280	0.280	1.120	5,050
2022-09-19	0.300	0.300	0.270	0.270	1.080	16,200
2022-09-16	0.280	0.300	0.280	0.300	1.200	7,300
2022-09-15	0.300	0.310	0.300	0.300	1.200	1,900
2022-09-14	0.310	0.310	0.300	0.300	1.200	3,100
2022-09-13	0.320	0.320	0.300	0.300	1.200	57,650
2022-09-12	0.330	0.330	0.320	0.320	1.280	7,775
2022-09-09	0.320	0.340	0.320	0.330	1.320	2,450
2022-09-08	0.320	0.330	0.320	0.330	1.320	2,400
2022-09-07	0.320	0.320	0.320	0.320	1.280	4,175
2022-09-06	0.330	0.330	0.320	0.320	1.280	19,875
2022-09-02	0.340	0.340	0.320	0.320	1.280	20,475
2022-09-01	0.350	0.350	0.330	0.350	1.400	19,925
2022-08-31	0.360	0.380	0.360	0.370	1.480	10,350
2022-08-30	0.370	0.370	0.370	0.370	1.480	1,900
2022-08-29	0.370	0.370	0.370	0.370	1.480	250
2022-08-26	0.360	0.370	0.360	0.370	1.480	9,700
2022-08-25	0.370	0.380	0.370	0.380	1.520	1,075
2022-08-24	0.360	0.380	0.360	0.380	1.520	16,100
2022-08-23	0.360	0.360	0.360	0.360	1.440	875
2022-08-22	0.370	0.370	0.360	0.360	1.440	10,450
2022-08-19	0.370	0.370	0.370	0.370	1.480	5,900
2022-08-18	0.370	0.370	0.370	0.370	1.480	3,600
2022-08-17	0.380	0.380	0.370	0.370	1.480	10,750
2022-08-16	0.380	0.380	0.380	0.380	1.520	5,325
2022-08-15	0.380	0.380	0.380	0.380	1.520	3,975
2022-08-12	0.390	0.390	0.380	0.380	1.520	18,850
2022-08-11	0.390	0.400	0.380	0.380	1.520	2,900
2022-08-10	0.390	0.410	0.390	0.400	1.600	1,350
2022-08-09	0.390	0.400	0.380	0.380	1.520	4,625
2022-08-08	0.410	0.410	0.400	0.400	1.600	3,225
2022-08-05	0.390	0.390	0.390	0.390	1.560	700
2022-08-04	0.380	0.410	0.380	0.400	1.600	12,050
2022-08-03	0.390	0.400	0.380	0.380	1.520	11,150
2022-08-02	0.400	0.400	0.390	0.390	1.560	9,325
2022-07-29	0.400	0.420	0.400	0.410	1.640	15,050
2022-07-28	0.370	0.400	0.370	0.400	1.600	11,325
2022-07-27	0.330	0.370	0.330	0.370	1.480	40,450
2022-07-26	0.330	0.330	0.320	0.330	1.320	42,875
2022-07-25	0.340	0.340	0.340	0.340	1.360	4,300
2022-07-22	0.340	0.340	0.340	0.340	1.360	31,825
2022-07-21	0.340	0.340	0.340	0.340	1.360	4,075
2022-07-20	0.340	0.340	0.340	0.340	1.360	15,950
2022-07-19	0.350	0.350	0.330	0.340	1.360	20,525
2022-07-18	0.360	0.370	0.350	0.350	1.400	20,125
2022-07-15	0.370	0.370	0.350	0.350	1.400	4,050
2022-07-14	0.370	0.380	0.370	0.380	1.520	7,025
2022-07-13	0.390	0.390	0.390	0.390	1.560	8,125
2022-07-12	0.400	0.400	0.380	0.380	1.520	13,725
2022-07-11	0.400	0.400	0.400	0.400	1.600	11,450
2022-07-08	0.390	0.400	0.390	0.400	1.600	11,950
2022-07-07	0.390	0.400	0.390	0.400	1.600	4,075
2022-07-06	0.380	0.390	0.380	0.390	1.560	2,800
2022-07-05	0.400	0.400	0.380	0.380	1.520	5,425
2022-07-04	0.380	0.380	0.380	0.380	1.520	6,475

← NewerPage 18 of 21 · 1,255 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.