NeXGold Mining Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-27	1.660	1.660	1.620	1.620	1.620	175,800
2026-04-24	1.700	1.740	1.650	1.650	1.650	419,500
2026-04-23	1.740	1.750	1.660	1.680	1.680	434,700
2026-04-22	1.650	1.760	1.650	1.740	1.740	1,111,200
2026-04-21	1.700	1.740	1.620	1.630	1.630	1,277,900
2026-04-20	1.680	1.720	1.650	1.700	1.700	717,700
2026-04-17	1.680	1.760	1.680	1.700	1.700	873,200
2026-04-16	1.650	1.680	1.620	1.630	1.630	465,300
2026-04-15	1.670	1.680	1.630	1.650	1.650	209,800
2026-04-14	1.670	1.690	1.650	1.670	1.670	288,800
2026-04-13	1.580	1.650	1.570	1.610	1.610	712,900
2026-04-10	1.590	1.600	1.550	1.560	1.560	382,200
2026-04-09	1.540	1.610	1.510	1.590	1.590	1,084,700
2026-04-08	1.590	1.630	1.500	1.520	1.520	673,600
2026-04-07	1.550	1.550	1.450	1.500	1.500	516,600
2026-04-06	1.550	1.580	1.520	1.530	1.530	572,300
2026-04-02	1.470	1.550	1.430	1.530	1.530	912,300
2026-04-01	1.620	1.620	1.530	1.580	1.580	879,600
2026-03-31	1.380	1.530	1.380	1.500	1.500	855,600
2026-03-30	1.460	1.460	1.350	1.370	1.370	541,800
2026-03-27	1.350	1.420	1.310	1.380	1.380	810,500
2026-03-26	1.380	1.400	1.310	1.340	1.340	734,200
2026-03-25	1.490	1.490	1.410	1.430	1.430	1,138,300
2026-03-24	1.340	1.420	1.260	1.370	1.370	1,022,500
2026-03-23	1.240	1.350	1.240	1.300	1.300	1,029,600
2026-03-20	1.340	1.350	1.190	1.250	1.250	1,608,400
2026-03-19	1.300	1.340	1.230	1.310	1.310	1,504,400
2026-03-18	1.500	1.510	1.370	1.380	1.380	1,443,500
2026-03-17	1.560	1.600	1.510	1.550	1.550	569,600
2026-03-16	1.550	1.620	1.510	1.530	1.530	672,000
2026-03-13	1.570	1.600	1.525	1.550	1.550	821,108
2026-03-12	1.650	1.650	1.570	1.570	1.570	1,101,903
2026-03-11	1.650	1.690	1.620	1.640	1.640	765,100
2026-03-10	1.710	1.770	1.640	1.690	1.690	2,011,100
2026-03-09	1.700	1.730	1.610	1.650	1.650	2,104,100
2026-03-06	1.810	1.820	1.740	1.750	1.750	1,314,100
2026-03-05	2.040	2.040	1.810	1.810	1.810	952,000
2026-03-04	2.160	2.160	2.010	2.010	2.010	966,300
2026-03-03	2.180	2.180	2.020	2.100	2.100	584,400
2026-03-02	2.400	2.400	2.180	2.300	2.300	1,127,200
2026-02-27	2.380	2.380	2.260	2.300	2.300	951,500
2026-02-26	2.180	2.360	2.130	2.310	2.310	1,908,900
2026-02-25	2.150	2.190	2.110	2.180	2.180	736,600
2026-02-24	1.960	2.120	1.950	2.100	2.100	980,100
2026-02-23	1.940	2.060	1.900	1.990	1.990	1,299,500
2026-02-20	1.910	1.950	1.840	1.910	1.910	662,500
2026-02-19	1.750	1.940	1.730	1.880	1.880	554,200
2026-02-18	1.700	1.800	1.700	1.770	1.770	340,200
2026-02-17	1.680	1.730	1.630	1.680	1.680	686,900
2026-02-13	1.700	1.800	1.690	1.730	1.730	912,800
2026-02-12	1.870	1.870	1.680	1.680	1.680	818,000
2026-02-11	1.840	1.870	1.800	1.850	1.850	292,200
2026-02-10	1.830	1.850	1.780	1.840	1.840	330,600
2026-02-09	1.800	1.850	1.760	1.840	1.840	424,000
2026-02-06	1.650	1.790	1.650	1.740	1.740	690,800
2026-02-05	1.680	1.700	1.610	1.640	1.640	616,800
2026-02-04	1.840	1.850	1.700	1.750	1.750	393,500
2026-02-03	1.850	1.850	1.760	1.840	1.840	769,100
2026-02-02	1.710	1.820	1.690	1.710	1.710	930,800
2026-01-30	1.880	1.920	1.750	1.800	1.800	1,767,300

← NewerPage 3 of 5 · 251 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.