NeXGold Mining Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-08-07	0.840	0.860	0.810	0.820	0.820	1,004,300
2025-08-06	0.780	0.830	0.780	0.820	0.820	959,900
2025-08-05	0.740	0.770	0.740	0.770	0.770	1,268,500
2025-08-01	0.740	0.750	0.730	0.740	0.740	662,600
2025-07-31	0.760	0.760	0.730	0.730	0.730	468,700
2025-07-30	0.760	0.810	0.740	0.740	0.740	1,405,800
2025-07-29	0.750	0.760	0.740	0.740	0.740	255,600
2025-07-28	0.780	0.780	0.740	0.740	0.740	235,800
2025-07-25	0.780	0.780	0.750	0.780	0.780	142,100
2025-07-24	0.770	0.770	0.750	0.770	0.770	282,400
2025-07-23	0.770	0.770	0.750	0.760	0.760	285,500
2025-07-22	0.760	0.780	0.740	0.770	0.770	224,000
2025-07-21	0.720	0.780	0.720	0.750	0.750	567,000
2025-07-18	0.720	0.740	0.720	0.720	0.720	211,300
2025-07-17	0.740	0.740	0.720	0.720	0.720	188,500
2025-07-16	0.730	0.750	0.720	0.740	0.740	374,500
2025-07-15	0.750	0.770	0.730	0.730	0.730	297,300
2025-07-14	0.760	0.760	0.740	0.740	0.740	622,800
2025-07-11	0.750	0.770	0.730	0.760	0.760	439,100
2025-07-10	0.740	0.750	0.730	0.740	0.740	344,200
2025-07-09	0.730	0.730	0.710	0.730	0.730	231,100
2025-07-08	0.730	0.750	0.710	0.720	0.720	836,800
2025-07-07	0.730	0.760	0.730	0.740	0.740	541,700
2025-07-04	0.740	0.740	0.730	0.730	0.730	84,200
2025-07-03	0.750	0.770	0.740	0.750	0.750	370,000
2025-07-02	0.750	0.780	0.740	0.770	0.770	438,700
2025-06-30	0.740	0.750	0.730	0.740	0.740	1,064,500
2025-06-27	0.770	0.770	0.730	0.740	0.740	1,808,600
2025-06-26	0.790	0.800	0.780	0.780	0.780	646,400
2025-06-25	0.800	0.800	0.770	0.790	0.790	376,100
2025-06-24	0.790	0.790	0.770	0.780	0.780	179,800
2025-06-23	0.780	0.790	0.770	0.790	0.790	378,900
2025-06-20	0.790	0.790	0.770	0.770	0.770	210,700
2025-06-19	0.780	0.790	0.770	0.780	0.780	174,400
2025-06-18	0.780	0.800	0.780	0.790	0.790	339,600
2025-06-17	0.780	0.810	0.770	0.780	0.780	1,321,600
2025-06-16	0.800	0.810	0.770	0.790	0.790	503,200
2025-06-13	0.810	0.810	0.790	0.800	0.800	455,200
2025-06-12	0.770	0.790	0.770	0.780	0.780	366,300
2025-06-11	0.780	0.790	0.760	0.760	0.760	363,400
2025-06-10	0.790	0.790	0.760	0.760	0.760	368,000
2025-06-09	0.780	0.810	0.770	0.790	0.790	586,500
2025-06-06	0.810	0.810	0.780	0.780	0.780	482,000
2025-06-05	0.820	0.820	0.760	0.820	0.820	1,215,200
2025-06-04	0.800	0.810	0.780	0.790	0.790	795,600
2025-06-03	0.820	0.820	0.790	0.790	0.790	1,011,800
2025-06-02	0.780	0.830	0.780	0.800	0.800	1,478,000
2025-05-30	0.780	0.790	0.760	0.770	0.770	219,500
2025-05-29	0.780	0.800	0.770	0.790	0.790	1,029,500
2025-05-28	0.770	0.780	0.730	0.760	0.760	986,100
2025-05-27	0.750	0.780	0.750	0.770	0.770	1,096,200
2025-05-26	0.760	0.780	0.750	0.760	0.760	422,100
2025-05-23	0.750	0.760	0.740	0.740	0.740	281,100
2025-05-22	0.760	0.760	0.730	0.750	0.750	294,900
2025-05-21	0.770	0.770	0.740	0.750	0.750	297,000
2025-05-20	0.750	0.770	0.740	0.760	0.760	202,600
2025-05-16	0.720	0.750	0.710	0.730	0.730	259,000
2025-05-15	0.720	0.730	0.710	0.720	0.720	168,000
2025-05-14	0.720	0.730	0.710	0.720	0.720	421,200
2025-05-13	0.750	0.750	0.720	0.740	0.740	67,600

← NewerPage 6 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.