NeXGold Mining Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-11-19	0.680	0.680	0.660	0.660	0.660	60,300
2024-11-18	0.690	0.690	0.680	0.690	0.690	96,300
2024-11-15	0.670	0.680	0.650	0.680	0.680	126,000
2024-11-14	0.670	0.700	0.660	0.660	0.660	110,900
2024-11-13	0.720	0.720	0.700	0.700	0.700	130,600
2024-11-12	0.750	0.760	0.710	0.720	0.720	54,300
2024-11-11	0.770	0.770	0.730	0.750	0.750	93,700
2024-11-08	0.780	0.800	0.780	0.790	0.790	77,300
2024-11-07	0.750	0.790	0.740	0.790	0.790	77,800
2024-11-06	0.750	0.760	0.730	0.750	0.750	91,200
2024-11-05	0.770	0.770	0.760	0.770	0.770	86,200
2024-11-04	0.790	0.790	0.770	0.770	0.770	34,200
2024-11-01	0.810	0.810	0.770	0.770	0.770	116,500
2024-10-31	0.840	0.840	0.780	0.780	0.780	196,200
2024-10-30	0.850	0.850	0.800	0.820	0.820	70,900
2024-10-29	0.850	0.850	0.820	0.830	0.830	115,300
2024-10-28	0.810	0.840	0.810	0.820	0.820	228,300
2024-10-25	0.810	0.820	0.800	0.800	0.800	146,300
2024-10-24	0.800	0.810	0.790	0.810	0.810	147,500
2024-10-23	0.810	0.810	0.780	0.780	0.780	194,000
2024-10-22	0.780	0.800	0.770	0.780	0.780	114,400
2024-10-21	0.810	0.820	0.770	0.770	0.770	635,500
2024-10-18	0.770	0.780	0.760	0.770	0.770	210,800
2024-10-17	0.800	0.800	0.770	0.770	0.770	161,700
2024-10-16	0.800	0.810	0.790	0.800	0.800	64,400
2024-10-15	0.820	0.820	0.780	0.790	0.790	283,800
2024-10-11	0.750	0.830	0.750	0.780	0.780	202,800
2024-10-10	0.730	0.750	0.710	0.750	0.750	332,800
2024-10-09	0.730	0.760	0.720	0.750	0.750	62,400
2024-10-08	0.750	0.750	0.720	0.730	0.730	101,600
2024-10-07	0.770	0.780	0.750	0.750	0.750	29,100
2024-10-04	0.820	0.820	0.760	0.770	0.770	145,200
2024-10-03	0.800	0.800	0.770	0.800	0.800	54,200
2024-10-02	0.830	0.840	0.790	0.790	0.790	70,000
2024-10-01	0.820	0.830	0.790	0.830	0.830	11,800
2024-09-30	0.800	0.820	0.790	0.810	0.810	41,300
2024-09-27	0.820	0.830	0.800	0.800	0.800	49,600
2024-09-26	0.850	0.850	0.830	0.830	0.830	170,900
2024-09-25	0.870	0.870	0.830	0.850	0.850	103,300
2024-09-24	0.850	0.870	0.850	0.860	0.860	64,700
2024-09-23	0.830	0.860	0.820	0.850	0.850	258,300
2024-09-20	0.810	0.830	0.790	0.830	0.830	69,700
2024-09-19	0.810	0.820	0.790	0.790	0.790	49,700
2024-09-18	0.790	0.810	0.790	0.800	0.800	21,700
2024-09-17	0.790	0.810	0.790	0.790	0.790	96,800
2024-09-16	0.790	0.820	0.780	0.790	0.790	114,000
2024-09-13	0.700	0.800	0.700	0.800	0.800	381,900
2024-09-12	0.660	0.710	0.650	0.680	0.680	39,900
2024-09-11	0.690	0.690	0.610	0.650	0.650	148,000
2024-09-10	0.680	0.680	0.680	0.680	0.680	15,900
2024-09-09	0.690	0.690	0.670	0.670	0.670	3,100
2024-09-06	0.700	0.700	0.650	0.670	0.670	57,800
2024-09-05	0.760	0.760	0.670	0.670	0.670	64,700
2024-09-04	0.740	0.760	0.730	0.760	0.760	109,600
2024-09-03	0.770	0.780	0.730	0.750	0.750	72,800
2024-08-30	0.800	0.810	0.780	0.800	0.800	39,700
2024-08-29	0.840	0.840	0.820	0.830	0.830	20,600
2024-08-28	0.830	0.840	0.830	0.830	0.830	10,000
2024-08-27	0.820	0.830	0.810	0.830	0.830	26,500
2024-08-26	0.830	0.840	0.820	0.820	0.820	32,300

← NewerPage 9 of 21 · 1,259 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.