NeXGold Mining Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-05-12	0.780	0.790	0.730	0.750	0.750	682,900
2025-05-09	0.780	0.800	0.780	0.800	0.800	516,600
2025-05-08	0.790	0.800	0.770	0.780	0.780	93,200
2025-05-07	0.810	0.810	0.780	0.800	0.800	284,400
2025-05-06	0.770	0.840	0.770	0.810	0.810	1,576,700
2025-05-05	0.760	0.790	0.760	0.770	0.770	691,100
2025-05-02	0.740	0.750	0.740	0.750	0.750	43,800
2025-05-01	0.770	0.770	0.730	0.730	0.730	146,700
2025-04-30	0.770	0.770	0.750	0.760	0.760	102,800
2025-04-29	0.780	0.790	0.750	0.750	0.750	276,900
2025-04-28	0.750	0.810	0.750	0.780	0.780	618,400
2025-04-25	0.750	0.760	0.730	0.740	0.740	265,300
2025-04-24	0.730	0.760	0.730	0.740	0.740	623,500
2025-04-23	0.710	0.720	0.700	0.720	0.720	125,100
2025-04-22	0.750	0.750	0.710	0.720	0.720	236,600
2025-04-21	0.740	0.750	0.720	0.740	0.740	205,600
2025-04-17	0.750	0.760	0.720	0.720	0.720	329,700
2025-04-16	0.760	0.790	0.750	0.780	0.780	430,600
2025-04-15	0.730	0.770	0.700	0.770	0.770	783,800
2025-04-14	0.740	0.740	0.710	0.720	0.720	489,900
2025-04-11	0.670	0.750	0.670	0.720	0.720	974,700
2025-04-10	0.660	0.680	0.650	0.650	0.650	458,300
2025-04-09	0.640	0.670	0.640	0.650	0.650	266,100
2025-04-08	0.640	0.640	0.620	0.620	0.620	151,700
2025-04-07	0.610	0.650	0.610	0.620	0.620	118,500
2025-04-04	0.640	0.640	0.610	0.630	0.630	269,900
2025-04-03	0.650	0.660	0.630	0.660	0.660	152,800
2025-04-02	0.660	0.690	0.660	0.660	0.660	242,600
2025-04-01	0.680	0.680	0.650	0.650	0.650	87,300
2025-03-31	0.670	0.680	0.650	0.660	0.660	385,000
2025-03-28	0.680	0.690	0.660	0.660	0.660	263,100
2025-03-27	0.720	0.740	0.670	0.680	0.680	1,670,000
2025-03-26	0.680	0.680	0.660	0.660	0.660	218,100
2025-03-25	0.700	0.700	0.670	0.670	0.670	868,300
2025-03-24	0.710	0.710	0.690	0.690	0.690	235,700
2025-03-21	0.720	0.720	0.700	0.700	0.700	129,200
2025-03-20	0.700	0.720	0.690	0.700	0.700	241,600
2025-03-19	0.770	0.770	0.690	0.690	0.690	602,400
2025-03-18	0.760	0.810	0.750	0.790	0.790	702,600
2025-03-17	0.710	0.760	0.700	0.760	0.760	837,400
2025-03-14	0.700	0.710	0.690	0.710	0.710	790,300
2025-03-13	0.680	0.700	0.680	0.700	0.700	291,400
2025-03-12	0.680	0.700	0.680	0.690	0.690	243,900
2025-03-11	0.680	0.690	0.650	0.690	0.690	90,400
2025-03-10	0.670	0.690	0.660	0.660	0.660	81,900
2025-03-07	0.690	0.700	0.680	0.690	0.690	103,700
2025-03-06	0.710	0.710	0.690	0.690	0.690	141,600
2025-03-05	0.660	0.710	0.630	0.710	0.710	217,300
2025-03-04	0.630	0.650	0.610	0.650	0.650	103,400
2025-03-03	0.650	0.660	0.620	0.620	0.620	43,700
2025-02-28	0.630	0.670	0.610	0.650	0.650	163,000
2025-02-27	0.640	0.640	0.620	0.640	0.640	106,900
2025-02-26	0.660	0.660	0.640	0.640	0.640	76,100
2025-02-25	0.660	0.670	0.630	0.640	0.640	499,200
2025-02-24	0.660	0.660	0.650	0.660	0.660	189,400
2025-02-21	0.690	0.690	0.670	0.670	0.670	54,200
2025-02-20	0.690	0.690	0.680	0.680	0.680	66,600
2025-02-19	0.680	0.690	0.670	0.670	0.670	181,400
2025-02-18	0.700	0.710	0.680	0.690	0.690	164,200
2025-02-14	0.720	0.720	0.680	0.690	0.690	118,000

← NewerPage 7 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.