NeXGold Mining Corp. (NXGCF)
OTCMKTS · Delayed Price · Currency is USD
1.300
-0.074 (-5.39%)
Feb 12, 2026, 2:50 PM EST
NeXGold Mining Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 12, 2026 | 1.36 | 1.36 | 1.29 | 1.30 | - | -5.39% | 17,180 |
| Feb 11, 2026 | 1.43 | 1.43 | 1.33 | 1.37 | 1.37 | 1.03% | 90,516 |
| Feb 10, 2026 | 1.35 | 1.36 | 1.33 | 1.36 | 1.36 | - | 80,357 |
| Feb 9, 2026 | 1.30 | 1.36 | 1.30 | 1.36 | 1.36 | 5.02% | 221,726 |
| Feb 6, 2026 | 1.19 | 1.31 | 1.19 | 1.30 | 1.30 | 9.38% | 227,551 |
| Feb 5, 2026 | 1.25 | 1.25 | 1.18 | 1.18 | 1.18 | -6.77% | 537,739 |
| Feb 4, 2026 | 1.42 | 1.44 | 1.24 | 1.27 | 1.27 | -5.22% | 262,093 |
| Feb 3, 2026 | 1.34 | 1.36 | 1.28 | 1.34 | 1.34 | 5.51% | 330,595 |
| Feb 2, 2026 | 1.30 | 1.37 | 1.24 | 1.27 | 1.27 | -4.51% | 334,362 |
| Jan 30, 2026 | 1.45 | 1.48 | 1.29 | 1.33 | 1.33 | -10.74% | 560,458 |
| Jan 29, 2026 | 1.53 | 1.70 | 1.42 | 1.49 | 1.49 | -3.50% | 498,909 |
| Jan 28, 2026 | 1.54 | 1.63 | 1.53 | 1.54 | 1.54 | -2.40% | 487,926 |
| Jan 27, 2026 | 1.49 | 1.59 | 1.42 | 1.58 | 1.58 | 6.46% | 345,554 |
| Jan 26, 2026 | 1.60 | 1.63 | 1.47 | 1.49 | 1.49 | -5.35% | 1,110,676 |
| Jan 23, 2026 | 1.35 | 1.57 | 1.35 | 1.57 | 1.57 | 12.14% | 466,197 |
| Jan 22, 2026 | 1.32 | 1.40 | 1.28 | 1.40 | 1.40 | 9.72% | 355,041 |
| Jan 21, 2026 | 1.40 | 1.40 | 1.27 | 1.28 | 1.28 | -3.04% | 438,194 |
| Jan 20, 2026 | 1.22 | 1.34 | 1.22 | 1.32 | 1.32 | 6.99% | 440,229 |
| Jan 16, 2026 | 1.26 | 1.26 | 1.19 | 1.23 | 1.23 | -1.76% | 240,056 |
| Jan 15, 2026 | 1.25 | 1.27 | 1.24 | 1.25 | 1.25 | -1.42% | 192,762 |
| Jan 14, 2026 | 1.30 | 1.31 | 1.20 | 1.27 | 1.27 | -1.32% | 261,764 |
| Jan 13, 2026 | 1.30 | 1.31 | 1.26 | 1.29 | 1.29 | 0.94% | 295,687 |
| Jan 12, 2026 | 1.27 | 1.30 | 1.25 | 1.28 | 1.28 | 0.24% | 414,857 |
| Jan 9, 2026 | 1.25 | 1.30 | 1.25 | 1.27 | 1.27 | 0.16% | 185,353 |
| Jan 8, 2026 | 1.25 | 1.28 | 1.23 | 1.27 | 1.27 | 1.60% | 82,191 |
| Jan 7, 2026 | 1.23 | 1.30 | 1.22 | 1.25 | 1.25 | -3.55% | 147,511 |
| Jan 6, 2026 | 1.31 | 1.32 | 1.28 | 1.30 | 1.30 | -0.69% | 227,144 |
| Jan 5, 2026 | 1.33 | 1.36 | 1.29 | 1.31 | 1.31 | 1.56% | 518,960 |
| Jan 2, 2026 | 1.23 | 1.33 | 1.23 | 1.29 | 1.29 | -0.39% | 412,334 |
| Dec 31, 2025 | 1.31 | 1.31 | 1.27 | 1.29 | 1.29 | -1.53% | 80,913 |
| Dec 30, 2025 | 1.24 | 1.32 | 1.24 | 1.31 | 1.31 | 4.80% | 295,389 |
| Dec 29, 2025 | 1.46 | 1.53 | 1.22 | 1.25 | 1.25 | -15.54% | 957,168 |
| Dec 26, 2025 | 1.34 | 1.50 | 1.32 | 1.48 | 1.48 | 15.53% | 373,463 |
| Dec 24, 2025 | 1.30 | 1.30 | 1.25 | 1.28 | 1.28 | 0.55% | 53,448 |
| Dec 23, 2025 | 1.33 | 1.33 | 1.26 | 1.27 | 1.27 | -2.00% | 273,321 |
| Dec 22, 2025 | 1.20 | 1.33 | 1.20 | 1.30 | 1.30 | 4.00% | 407,193 |
| Dec 19, 2025 | 1.24 | 1.26 | 1.21 | 1.25 | 1.25 | 3.31% | 203,924 |
| Dec 18, 2025 | 1.24 | 1.24 | 1.20 | 1.21 | 1.21 | -0.82% | 114,886 |
| Dec 17, 2025 | 1.16 | 1.26 | 1.16 | 1.22 | 1.22 | 0.33% | 122,252 |
| Dec 16, 2025 | 1.19 | 1.26 | 1.19 | 1.22 | 1.22 | -0.82% | 128,233 |
| Dec 15, 2025 | 1.19 | 1.26 | 1.19 | 1.23 | 1.23 | 1.32% | 122,621 |
| Dec 12, 2025 | 1.18 | 1.26 | 1.18 | 1.21 | 1.21 | -1.31% | 136,954 |
| Dec 11, 2025 | 1.09 | 1.25 | 1.09 | 1.23 | 1.23 | 3.99% | 132,372 |
| Dec 10, 2025 | 1.11 | 1.19 | 1.11 | 1.18 | 1.18 | 3.42% | 99,327 |
| Dec 9, 2025 | 1.10 | 1.14 | 1.09 | 1.14 | 1.14 | 4.59% | 188,108 |
| Dec 8, 2025 | 1.16 | 1.18 | 1.09 | 1.09 | 1.09 | -5.71% | 83,999 |
| Dec 5, 2025 | 1.14 | 1.16 | 1.12 | 1.16 | 1.16 | 2.30% | 105,401 |
| Dec 4, 2025 | 1.19 | 1.19 | 1.08 | 1.13 | 1.13 | 0.89% | 180,165 |
| Dec 3, 2025 | 1.12 | 1.14 | 1.11 | 1.12 | 1.12 | 1.82% | 156,451 |
| Dec 2, 2025 | 1.11 | 1.12 | 1.06 | 1.10 | 1.10 | -0.45% | 88,340 |