NeXGold Mining Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-01-10	0.680	0.710	0.660	0.680	2.720	26,225
2022-01-07	0.710	0.710	0.690	0.690	2.760	25,875
2022-01-06	0.740	0.740	0.710	0.710	2.840	4,325
2022-01-05	0.770	0.770	0.740	0.740	2.960	4,250
2022-01-04	0.750	0.780	0.750	0.760	3.040	8,625
2021-12-31	0.740	0.770	0.730	0.770	3.080	22,800
2021-12-30	0.720	0.730	0.720	0.730	2.920	2,650
2021-12-29	0.730	0.730	0.700	0.720	2.880	23,950
2021-12-24	0.720	0.740	0.720	0.740	2.960	4,050
2021-12-23	0.730	0.730	0.710	0.730	2.920	7,675
2021-12-22	0.730	0.730	0.730	0.730	2.920	3,500
2021-12-21	0.710	0.720	0.690	0.710	2.840	35,500
2021-12-20	0.700	0.700	0.690	0.690	2.760	1,450
2021-12-17	0.690	0.700	0.690	0.700	2.800	3,325
2021-12-16	0.680	0.710	0.680	0.710	2.840	10,775
2021-12-15	0.650	0.670	0.650	0.670	2.680	4,100
2021-12-14	0.690	0.690	0.660	0.680	2.720	7,300
2021-12-13	0.680	0.690	0.670	0.690	2.760	3,675
2021-12-10	0.690	0.690	0.670	0.690	2.760	5,775
2021-12-09	0.690	0.700	0.690	0.690	2.760	4,200
2021-12-08	0.690	0.700	0.690	0.690	2.760	3,150
2021-12-07	0.710	0.710	0.690	0.690	2.760	14,300
2021-12-06	0.700	0.750	0.680	0.710	2.840	19,750
2021-12-03	0.680	0.680	0.660	0.680	2.720	7,875
2021-12-02	0.720	0.720	0.680	0.680	2.720	12,225
2021-12-01	0.770	0.770	0.700	0.710	2.840	49,950
2021-11-30	0.770	0.770	0.750	0.750	3.000	1,775
2021-11-29	0.780	0.780	0.760	0.760	3.040	2,775
2021-11-26	0.790	0.790	0.780	0.790	3.160	3,525
2021-11-25	0.790	0.800	0.790	0.790	3.160	10,850
2021-11-24	0.760	0.790	0.760	0.790	3.160	20,475
2021-11-23	0.750	0.790	0.730	0.790	3.160	13,925
2021-11-22	0.790	0.790	0.720	0.780	3.120	17,700
2021-11-19	0.770	0.780	0.770	0.780	3.120	4,875
2021-11-18	0.790	0.790	0.780	0.780	3.120	1,675
2021-11-17	0.800	0.800	0.780	0.780	3.120	12,600
2021-11-16	0.810	0.810	0.780	0.790	3.160	3,225
2021-11-15	0.840	0.840	0.830	0.840	3.360	5,650
2021-11-12	0.840	0.880	0.810	0.860	3.440	28,600
2021-11-11	0.830	0.850	0.810	0.840	3.360	31,300
2021-11-10	0.780	0.830	0.780	0.810	3.240	34,350
2021-11-09	0.790	0.800	0.750	0.780	3.120	21,400
2021-11-08	0.770	0.790	0.760	0.780	3.120	10,550
2021-11-05	0.770	0.790	0.760	0.780	3.120	13,050
2021-11-04	0.780	0.790	0.730	0.790	3.160	18,925
2021-11-03	0.780	0.790	0.770	0.780	3.120	8,950
2021-11-02	0.770	0.770	0.760	0.760	3.040	6,050
2021-11-01	0.800	0.800	0.770	0.770	3.080	13,625
2021-10-29	0.800	0.810	0.790	0.800	3.200	23,500
2021-10-28	0.800	0.800	0.780	0.800	3.200	15,025
2021-10-27	0.810	0.820	0.780	0.780	3.120	11,825
2021-10-26	0.800	0.820	0.790	0.800	3.200	8,875
2021-10-25	0.790	0.810	0.790	0.790	3.160	20,525
2021-10-22	0.770	0.800	0.770	0.790	3.160	12,575
2021-10-21	0.800	0.800	0.770	0.770	3.080	2,925
2021-10-20	0.790	0.810	0.780	0.800	3.200	4,975
2021-10-19	0.780	0.800	0.780	0.800	3.200	7,675
2021-10-18	0.780	0.780	0.770	0.780	3.120	7,975
2021-10-15	0.770	0.800	0.770	0.780	3.120	11,625
2021-10-14	0.840	0.840	0.760	0.760	3.040	18,600

← NewerPage 21 of 21 · 1,260 trading days

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.