NeXGold Mining Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-04-05	0.660	0.660	0.640	0.640	2.560	56,525
2022-04-04	0.670	0.670	0.640	0.660	2.640	32,300
2022-04-01	0.680	0.680	0.670	0.670	2.680	5,150
2022-03-31	0.680	0.680	0.670	0.680	2.720	40,125
2022-03-30	0.660	0.670	0.650	0.670	2.680	49,025
2022-03-29	0.660	0.670	0.660	0.660	2.640	4,150
2022-03-28	0.680	0.680	0.660	0.660	2.640	11,875
2022-03-25	0.690	0.690	0.680	0.680	2.720	8,425
2022-03-24	0.690	0.700	0.680	0.690	2.760	4,350
2022-03-23	0.710	0.710	0.690	0.690	2.760	2,100
2022-03-22	0.700	0.700	0.680	0.680	2.720	8,775
2022-03-21	0.720	0.720	0.690	0.690	2.760	4,175
2022-03-18	0.690	0.700	0.680	0.700	2.800	3,525
2022-03-17	0.690	0.690	0.680	0.680	2.720	7,025
2022-03-16	0.690	0.700	0.680	0.690	2.760	7,175
2022-03-15	0.710	0.710	0.680	0.690	2.760	19,375
2022-03-14	0.720	0.720	0.700	0.700	2.800	13,100
2022-03-11	0.750	0.750	0.740	0.740	2.960	450
2022-03-10	0.720	0.740	0.720	0.740	2.960	12,025
2022-03-09	0.740	0.740	0.730	0.730	2.920	4,425
2022-03-08	0.730	0.770	0.730	0.750	3.000	91,300
2022-03-07	0.760	0.770	0.720	0.720	2.880	27,325
2022-03-04	0.740	0.770	0.740	0.760	3.040	24,875
2022-03-03	0.750	0.760	0.750	0.760	3.040	3,100
2022-03-02	0.730	0.750	0.730	0.750	3.000	15,000
2022-03-01	0.740	0.740	0.720	0.740	2.960	10,275
2022-02-28	0.710	0.740	0.710	0.740	2.960	8,800
2022-02-25	0.700	0.710	0.690	0.710	2.840	19,725
2022-02-24	0.730	0.730	0.700	0.700	2.800	4,500
2022-02-23	0.690	0.720	0.690	0.710	2.840	61,200
2022-02-22	0.700	0.710	0.680	0.680	2.720	5,475
2022-02-18	0.700	0.710	0.700	0.700	2.800	2,925
2022-02-17	0.690	0.710	0.690	0.700	2.800	9,800
2022-02-16	0.680	0.710	0.680	0.700	2.800	24,400
2022-02-15	0.670	0.700	0.670	0.700	2.800	3,200
2022-02-14	0.710	0.710	0.690	0.700	2.800	10,150
2022-02-11	0.720	0.720	0.690	0.710	2.840	18,425
2022-02-10	0.710	0.720	0.700	0.700	2.800	2,375
2022-02-09	0.720	0.730	0.720	0.720	2.880	2,225
2022-02-08	0.720	0.720	0.720	0.720	2.880	2,550
2022-02-07	0.710	0.730	0.710	0.730	2.920	2,225
2022-02-04	0.690	0.730	0.690	0.730	2.920	7,450
2022-02-03	0.720	0.720	0.700	0.700	2.800	4,450
2022-02-02	0.740	0.750	0.740	0.750	3.000	2,550
2022-02-01	0.700	0.730	0.690	0.730	2.920	24,175
2022-01-31	0.690	0.700	0.680	0.690	2.760	2,125
2022-01-28	0.680	0.680	0.660	0.670	2.680	10,150
2022-01-27	0.700	0.700	0.680	0.690	2.760	5,550
2022-01-26	0.700	0.710	0.700	0.700	2.800	7,625
2022-01-25	0.700	0.700	0.680	0.700	2.800	17,400
2022-01-24	0.710	0.710	0.690	0.690	2.760	7,400
2022-01-21	0.700	0.710	0.700	0.700	2.800	16,550
2022-01-20	0.700	0.720	0.700	0.720	2.880	14,000
2022-01-19	0.710	0.710	0.700	0.700	2.800	22,000
2022-01-18	0.710	0.710	0.700	0.700	2.800	5,875
2022-01-17	0.720	0.720	0.720	0.720	2.880	6,350
2022-01-14	0.730	0.730	0.710	0.710	2.840	79,075
2022-01-13	0.710	0.710	0.710	0.710	2.840	275
2022-01-12	0.670	0.700	0.670	0.700	2.800	5,600
2022-01-11	0.680	0.700	0.670	0.680	2.720	15,200

← NewerPage 20 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.