NeXGold Mining Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 13, 2025	0.57	0.59	0.57	0.58	0.58	2.14%	187,651
Jun 12, 2025	0.58	0.58	0.57	0.57	0.57	2.05%	88,602
Jun 11, 2025	0.61	0.61	0.56	0.56	0.56	-	91,115
Jun 10, 2025	0.58	0.61	0.56	0.56	0.56	-3.83%	220,402
Jun 9, 2025	0.57	0.59	0.57	0.58	0.58	1.92%	207,526
Jun 6, 2025	0.60	0.60	0.57	0.57	0.57	-3.77%	179,866
Jun 5, 2025	0.62	0.62	0.57	0.59	0.59	2.72%	254,873
Jun 4, 2025	0.60	0.60	0.57	0.58	0.58	-1.85%	260,792
Jun 3, 2025	0.60	0.60	0.57	0.59	0.59	-0.80%	182,880
Jun 2, 2025	0.57	0.60	0.57	0.59	0.59	6.01%	311,404
May 30, 2025	0.57	0.57	0.56	0.56	0.56	-1.75%	107,856
May 29, 2025	0.57	0.58	0.56	0.57	0.57	1.79%	143,365
May 28, 2025	0.56	0.56	0.54	0.56	0.56	-0.18%	372,534
May 27, 2025	0.54	0.57	0.54	0.56	0.56	2.69%	367,307
May 23, 2025	0.54	0.55	0.54	0.55	0.55	0.98%	174,530
May 22, 2025	0.52	0.55	0.52	0.54	0.54	0.13%	146,400
May 21, 2025	0.59	0.59	0.52	0.54	0.54	-1.42%	208,931
May 20, 2025	0.54	0.58	0.54	0.55	0.55	-0.44%	52,770
May 19, 2025	0.53	0.58	0.53	0.55	0.55	5.06%	156,419
May 16, 2025	0.54	0.54	0.52	0.52	0.52	0.69%	164,362
May 15, 2025	0.52	0.53	0.50	0.52	0.52	1.64%	64,386
May 14, 2025	0.52	0.53	0.50	0.51	0.51	-3.72%	214,206
May 13, 2025	0.55	0.55	0.52	0.53	0.53	-1.20%	95,927
May 12, 2025	0.57	0.57	0.52	0.54	0.54	-6.06%	175,923
May 9, 2025	0.53	0.58	0.53	0.57	0.57	2.52%	121,570
May 8, 2025	0.56	0.58	0.56	0.56	0.56	-1.64%	116,784
May 7, 2025	0.60	0.60	0.57	0.57	0.57	-3.31%	94,586
May 6, 2025	0.57	0.61	0.57	0.59	0.59	4.63%	410,442
May 5, 2025	0.56	0.57	0.56	0.56	0.56	3.08%	246,091
May 2, 2025	0.57	0.57	0.53	0.54	0.54	2.16%	56,736
May 1, 2025	0.57	0.57	0.53	0.53	0.53	-3.01%	67,891
Apr 30, 2025	0.54	0.56	0.54	0.55	0.55	-	51,269
Apr 29, 2025	0.56	0.57	0.55	0.55	0.55	-2.37%	98,837
Apr 28, 2025	0.54	0.58	0.54	0.56	0.56	4.65%	122,140
Apr 25, 2025	0.54	0.56	0.53	0.54	0.54	-0.99%	153,068
Apr 24, 2025	0.52	0.55	0.52	0.54	0.54	4.78%	146,080
Apr 23, 2025	0.51	0.52	0.50	0.52	0.52	2.49%	182,997
Apr 22, 2025	0.54	0.54	0.51	0.51	0.51	-4.78%	86,885
Apr 21, 2025	0.57	0.57	0.52	0.53	0.53	1.62%	112,094
Apr 17, 2025	0.54	0.55	0.51	0.52	0.52	-3.19%	59,814
Apr 16, 2025	0.55	0.57	0.51	0.54	0.54	1.08%	164,748
Apr 15, 2025	0.49	0.55	0.49	0.53	0.53	0.89%	176,179
Apr 14, 2025	0.52	0.53	0.51	0.53	0.53	1.92%	110,314
Apr 11, 2025	0.51	0.52	0.45	0.52	0.52	11.06%	330,130
Apr 10, 2025	0.48	0.48	0.46	0.47	0.47	0.71%	76,717
Apr 9, 2025	0.46	0.47	0.45	0.46	0.46	7.37%	87,206
Apr 8, 2025	0.42	0.46	0.42	0.43	0.43	0.70%	47,029
Apr 7, 2025	0.43	0.45	0.43	0.43	0.43	-2.27%	103,722
Apr 4, 2025	0.46	0.46	0.43	0.44	0.44	-4.35%	195,299
Apr 3, 2025	0.46	0.49	0.46	0.46	0.46	-1.08%	117,166