NeXGold Mining Corp. (NXGCF)
OTCMKTS · Delayed Price · Currency is USD
0.9880
+0.0121 (1.24%)
At close: Mar 27, 2026
NXGCF Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 27, 2026 | 0.97 | 1.02 | 0.95 | 0.99 | 0.99 | 1.24% | 170,030 |
| Mar 26, 2026 | 1.00 | 1.02 | 0.93 | 0.98 | 0.98 | -5.16% | 183,570 |
| Mar 25, 2026 | 1.16 | 1.16 | 1.02 | 1.03 | 1.03 | 2.80% | 268,020 |
| Mar 24, 2026 | 0.95 | 1.02 | 0.93 | 1.00 | 1.00 | 5.05% | 201,804 |
| Mar 23, 2026 | 0.90 | 0.99 | 0.90 | 0.95 | 0.95 | 4.62% | 272,597 |
| Mar 20, 2026 | 0.93 | 0.98 | 0.87 | 0.91 | 0.91 | -3.32% | 646,643 |
| Mar 19, 2026 | 1.00 | 1.01 | 0.88 | 0.94 | 0.94 | -7.64% | 801,726 |
| Mar 18, 2026 | 1.11 | 1.11 | 1.00 | 1.02 | 1.02 | -8.27% | 652,095 |
| Mar 17, 2026 | 1.09 | 1.17 | 1.09 | 1.11 | 1.11 | -0.71% | 201,384 |
| Mar 16, 2026 | 1.14 | 1.18 | 1.08 | 1.12 | 1.12 | -0.09% | 298,105 |
| Mar 13, 2026 | 1.15 | 1.20 | 1.11 | 1.12 | 1.12 | -2.52% | 561,525 |
| Mar 12, 2026 | 1.23 | 1.23 | 1.15 | 1.15 | 1.15 | -5.04% | 344,160 |
| Mar 11, 2026 | 1.22 | 1.25 | 1.20 | 1.21 | 1.21 | -3.81% | 252,913 |
| Mar 10, 2026 | 1.26 | 1.31 | 1.20 | 1.26 | 1.26 | 4.14% | 413,060 |
| Mar 9, 2026 | 1.29 | 1.33 | 1.18 | 1.21 | 1.21 | -6.71% | 404,983 |
| Mar 6, 2026 | 1.35 | 1.35 | 1.27 | 1.30 | 1.30 | -3.28% | 262,855 |
| Mar 5, 2026 | 1.46 | 1.48 | 1.33 | 1.34 | 1.34 | -9.15% | 335,995 |
| Mar 4, 2026 | 1.67 | 1.67 | 1.47 | 1.48 | 1.48 | -4.84% | 179,313 |
| Mar 3, 2026 | 1.69 | 1.69 | 1.47 | 1.55 | 1.55 | -7.74% | 292,996 |
| Mar 2, 2026 | 1.69 | 1.75 | 1.59 | 1.68 | 1.68 | - | 301,878 |
| Feb 27, 2026 | 1.68 | 1.73 | 1.66 | 1.68 | 1.68 | -0.83% | 452,681 |
| Feb 26, 2026 | 1.58 | 1.72 | 1.58 | 1.69 | 1.69 | 6.88% | 486,363 |
| Feb 25, 2026 | 1.55 | 1.60 | 1.50 | 1.59 | 1.59 | 3.19% | 419,460 |
| Feb 24, 2026 | 1.40 | 1.55 | 1.40 | 1.54 | 1.54 | 5.93% | 300,952 |
| Feb 23, 2026 | 1.43 | 1.50 | 1.40 | 1.45 | 1.45 | 3.57% | 229,217 |
| Feb 20, 2026 | 1.37 | 1.42 | 1.35 | 1.40 | 1.40 | 0.72% | 358,670 |
| Feb 19, 2026 | 1.30 | 1.40 | 1.28 | 1.39 | 1.39 | 6.92% | 316,411 |
| Feb 18, 2026 | 1.26 | 1.31 | 1.25 | 1.30 | 1.30 | 4.84% | 174,991 |
| Feb 17, 2026 | 1.31 | 1.31 | 1.19 | 1.24 | 1.24 | -3.43% | 406,747 |
| Feb 13, 2026 | 1.21 | 1.32 | 1.21 | 1.28 | 1.28 | 3.05% | 335,006 |
| Feb 12, 2026 | 1.36 | 1.36 | 1.25 | 1.25 | 1.25 | -9.32% | 390,709 |
| 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 |