NeXGold Mining Corp. (FRA:TRC)
Germany · Delayed Price · Currency is EUR 0.8150
-0.0800 (-8.94%)
At close: Mar 27, 2026
FRA:TRC Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 27, 2026 | 0.82 | 0.82 | 0.82 | 0.82 | 0.82 | -8.94% | - |
| Mar 26, 2026 | 0.90 | 0.90 | 0.90 | 0.90 | 0.90 | 4.68% | - |
| Mar 25, 2026 | 0.86 | 0.86 | 0.86 | 0.86 | 0.86 | 2.40% | - |
| Mar 24, 2026 | 0.81 | 0.84 | 0.81 | 0.84 | 0.84 | 6.37% | 1,200 |
| Mar 23, 2026 | 0.79 | 0.79 | 0.79 | 0.79 | 0.79 | -1.88% | - |
| Mar 20, 2026 | 0.84 | 0.84 | 0.78 | 0.80 | 0.80 | -3.61% | - |
| Mar 19, 2026 | 0.87 | 0.87 | 0.83 | 0.83 | 0.83 | -13.54% | 18,500 |
| Mar 18, 2026 | 0.96 | 0.96 | 0.96 | 0.96 | 0.96 | -0.52% | - |
| Mar 17, 2026 | 0.97 | 0.97 | 0.97 | 0.97 | 0.97 | -0.52% | - |
| Mar 16, 2026 | 0.97 | 0.97 | 0.97 | 0.97 | 0.97 | -3.96% | - |
| Mar 13, 2026 | 1.01 | 1.01 | 1.01 | 1.01 | 1.01 | -5.61% | 9 |
| Mar 12, 2026 | 1.04 | 1.07 | 1.04 | 1.07 | 1.07 | -0.93% | 500 |
| Mar 11, 2026 | 1.08 | 1.08 | 1.08 | 1.08 | 1.08 | 5.88% | - |
| Mar 10, 2026 | 1.02 | 1.02 | 1.02 | 1.02 | 1.02 | -8.11% | - |
| Mar 9, 2026 | 1.11 | 1.11 | 1.11 | 1.11 | 1.11 | -4.31% | - |
| Mar 6, 2026 | 1.16 | 1.16 | 1.16 | 1.16 | 1.16 | -7.20% | 8 |
| Mar 5, 2026 | 1.25 | 1.25 | 1.25 | 1.25 | 1.25 | -3.10% | - |
| Mar 4, 2026 | 1.29 | 1.29 | 1.29 | 1.29 | 1.29 | -11.03% | 1,190 |
| Mar 3, 2026 | 1.42 | 1.45 | 1.42 | 1.45 | 1.45 | -5.84% | 500 |
| Mar 2, 2026 | 1.55 | 1.56 | 1.53 | 1.54 | 1.54 | 9.22% | 3,802 |
| Feb 27, 2026 | 1.41 | 1.41 | 1.41 | 1.41 | 1.41 | 6.02% | - |
| Feb 26, 2026 | 1.34 | 1.34 | 1.33 | 1.33 | 1.33 | -0.75% | 760 |
| Feb 25, 2026 | 1.27 | 1.34 | 1.27 | 1.34 | 1.34 | 10.74% | 1,900 |
| Feb 24, 2026 | 1.21 | 1.21 | 1.21 | 1.21 | 1.21 | 3.42% | - |
| Feb 23, 2026 | 1.17 | 1.17 | 1.17 | 1.17 | 1.17 | 0.86% | - |
| Feb 20, 2026 | 1.15 | 1.16 | 1.15 | 1.16 | 1.16 | 7.41% | - |
| Feb 19, 2026 | 1.08 | 1.08 | 1.08 | 1.08 | 1.08 | 2.86% | - |
| Feb 18, 2026 | 1.05 | 1.05 | 1.05 | 1.05 | 1.05 | -5.41% | - |
| Feb 17, 2026 | 1.05 | 1.11 | 1.05 | 1.11 | 1.11 | 4.72% | 500 |
| Feb 16, 2026 | 1.06 | 1.06 | 1.06 | 1.06 | 1.06 | - | - |
| Feb 13, 2026 | 1.06 | 1.06 | 1.06 | 1.06 | 1.06 | -6.19% | - |
| Feb 12, 2026 | 1.13 | 1.13 | 1.13 | 1.13 | 1.13 | - | - |
| Feb 11, 2026 | 1.13 | 1.13 | 1.13 | 1.13 | 1.13 | 0.89% | - |
| Feb 10, 2026 | 1.12 | 1.12 | 1.12 | 1.12 | 1.12 | 5.66% | - |
| Feb 9, 2026 | 1.06 | 1.06 | 1.06 | 1.06 | 1.06 | 6.00% | - |
| Feb 6, 2026 | 1.00 | 1.00 | 1.00 | 1.00 | 1.00 | -9.09% | - |
| Feb 5, 2026 | 1.10 | 1.10 | 1.10 | 1.10 | 1.10 | 6.80% | - |
| Feb 4, 2026 | 1.13 | 1.19 | 1.03 | 1.03 | 1.03 | -2.83% | 3,705 |
| Feb 3, 2026 | 1.06 | 1.06 | 1.06 | 1.06 | 1.06 | - | - |
| Feb 2, 2026 | 1.05 | 1.11 | 0.99 | 1.06 | 1.06 | -14.52% | 20,737 |
| Jan 30, 2026 | 1.24 | 1.24 | 1.24 | 1.24 | 1.24 | - | - |
| Jan 29, 2026 | 1.26 | 1.26 | 1.24 | 1.24 | 1.24 | -4.62% | 1,500 |
| Jan 28, 2026 | 1.31 | 1.31 | 1.30 | 1.30 | 1.30 | - | 1,200 |
| Jan 27, 2026 | 1.22 | 1.30 | 1.22 | 1.30 | 1.30 | -7.80% | 10,200 |
| Jan 26, 2026 | 1.26 | 1.41 | 1.26 | 1.41 | 1.41 | 6.82% | 28,000 |
| Jan 23, 2026 | 1.18 | 1.32 | 1.18 | 1.32 | 1.32 | 17.86% | 5,250 |
| Jan 22, 2026 | 1.08 | 1.12 | 1.08 | 1.12 | 1.12 | -5.88% | 1,500 |
| Jan 21, 2026 | 1.10 | 1.19 | 1.10 | 1.19 | 1.19 | 9.17% | 3,000 |
| Jan 20, 2026 | 1.06 | 1.09 | 1.06 | 1.09 | 1.09 | 4.81% | - |
| Jan 19, 2026 | 1.04 | 1.04 | 1.04 | 1.04 | 1.04 | -2.80% | 207 |