NeXGold Mining Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-11-03	1.430	1.440	1.390	1.420	1.420	558,300
2025-10-31	1.430	1.430	1.370	1.400	1.400	1,150,300
2025-10-30	1.400	1.430	1.390	1.410	1.410	252,800
2025-10-29	1.440	1.470	1.370	1.380	1.380	697,900
2025-10-28	1.330	1.420	1.330	1.380	1.380	820,900
2025-10-27	1.360	1.400	1.270	1.400	1.400	1,084,200
2025-10-24	1.350	1.400	1.330	1.370	1.370	361,500
2025-10-23	1.300	1.350	1.300	1.340	1.340	462,200
2025-10-22	1.280	1.330	1.250	1.290	1.290	928,200
2025-10-21	1.310	1.340	1.270	1.330	1.330	913,700
2025-10-20	1.400	1.440	1.370	1.400	1.400	1,010,900
2025-10-17	1.450	1.450	1.330	1.360	1.360	1,211,900
2025-10-16	1.410	1.500	1.410	1.450	1.450	1,464,800
2025-10-15	1.350	1.550	1.270	1.440	1.440	4,078,900
2025-10-14	1.710	1.730	1.580	1.600	1.600	1,074,200
2025-10-10	1.740	1.740	1.600	1.640	1.640	688,300
2025-10-09	1.800	1.810	1.630	1.680	1.680	829,900
2025-10-08	1.660	1.780	1.660	1.780	1.780	1,089,500
2025-10-07	1.720	1.720	1.600	1.620	1.620	608,700
2025-10-06	1.700	1.730	1.650	1.690	1.690	843,400
2025-10-03	1.690	1.690	1.580	1.610	1.610	1,010,700
2025-10-02	1.750	1.750	1.610	1.650	1.650	1,046,400
2025-10-01	1.710	1.820	1.680	1.720	1.720	927,500
2025-09-30	1.650	1.720	1.650	1.670	1.670	802,900
2025-09-29	1.680	1.740	1.660	1.720	1.720	813,600
2025-09-26	1.800	1.820	1.630	1.630	1.630	1,483,600
2025-09-25	1.600	1.810	1.600	1.740	1.740	1,905,500
2025-09-24	1.500	1.530	1.460	1.500	1.500	1,097,100
2025-09-23	1.550	1.550	1.500	1.530	1.530	681,500
2025-09-22	1.560	1.560	1.480	1.510	1.510	1,439,400
2025-09-19	1.400	1.510	1.380	1.480	1.480	921,300
2025-09-18	1.410	1.420	1.370	1.380	1.380	644,000
2025-09-17	1.390	1.430	1.370	1.380	1.380	507,100
2025-09-16	1.450	1.460	1.360	1.390	1.390	1,053,100
2025-09-15	1.300	1.440	1.290	1.430	1.430	1,770,700
2025-09-12	1.270	1.300	1.220	1.260	1.260	922,900
2025-09-11	1.260	1.300	1.230	1.270	1.270	1,183,800
2025-09-10	1.270	1.290	1.230	1.230	1.230	540,800
2025-09-09	1.400	1.400	1.240	1.270	1.270	842,600
2025-09-08	1.340	1.390	1.310	1.360	1.360	924,100
2025-09-05	1.220	1.340	1.150	1.290	1.290	1,822,900
2025-09-04	1.180	1.210	1.140	1.170	1.170	542,300
2025-09-03	1.330	1.340	1.160	1.180	1.180	1,854,500
2025-09-02	1.200	1.300	1.200	1.260	1.260	1,734,300
2025-08-29	1.120	1.140	1.090	1.130	1.130	1,351,500
2025-08-28	1.070	1.150	1.050	1.090	1.090	2,078,300
2025-08-27	0.960	1.010	0.920	1.010	1.010	1,858,600
2025-08-26	0.870	0.920	0.870	0.900	0.900	1,419,000
2025-08-25	0.860	0.870	0.850	0.870	0.870	550,500
2025-08-22	0.840	0.880	0.840	0.850	0.850	492,200
2025-08-21	0.810	0.840	0.810	0.840	0.840	364,800
2025-08-20	0.780	0.820	0.780	0.800	0.800	262,600
2025-08-19	0.830	0.830	0.770	0.770	0.770	535,000
2025-08-18	0.800	0.830	0.790	0.830	0.830	665,400
2025-08-15	0.790	0.810	0.780	0.800	0.800	140,500
2025-08-14	0.790	0.790	0.770	0.780	0.780	92,200
2025-08-13	0.800	0.800	0.770	0.790	0.790	328,100
2025-08-12	0.800	0.800	0.780	0.790	0.790	252,000
2025-08-11	0.780	0.810	0.770	0.780	0.780	666,200
2025-08-08	0.820	0.830	0.770	0.780	0.780	1,880,400

← NewerPage 5 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.