NeXGold Mining Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 30, 2025	1.19	1.25	1.19	1.21	1.21	-2.11%	265,651
Sep 29, 2025	1.26	1.26	1.17	1.23	1.23	4.32%	726,708
Sep 26, 2025	1.32	1.32	1.17	1.18	1.18	-5.60%	651,553
Sep 25, 2025	1.15	1.30	1.15	1.25	1.25	15.96%	639,954
Sep 24, 2025	1.14	1.14	1.05	1.08	1.08	-2.00%	553,038
Sep 23, 2025	1.11	1.12	1.09	1.10	1.10	-0.36%	272,749
Sep 22, 2025	1.10	1.19	1.08	1.10	1.10	2.70%	409,694
Sep 19, 2025	1.00	1.09	1.00	1.08	1.08	7.07%	432,675
Sep 18, 2025	1.04	1.04	0.99	1.00	1.00	-0.59%	143,581
Sep 17, 2025	0.97	1.05	0.97	1.01	1.01	-1.56%	331,731
Sep 16, 2025	1.09	1.09	0.98	1.03	1.03	0.59%	531,285
Sep 15, 2025	0.99	1.04	0.94	1.02	1.02	13.21%	707,489
Sep 12, 2025	0.90	0.95	0.88	0.90	0.90	-2.80%	269,610
Sep 11, 2025	0.96	0.96	0.88	0.93	0.93	3.99%	181,063
Sep 10, 2025	0.93	0.93	0.89	0.89	0.89	-2.57%	341,170
Sep 9, 2025	1.00	1.02	0.90	0.92	0.92	-6.32%	437,579
Sep 8, 2025	1.03	1.03	0.94	0.98	0.98	5.70%	567,113
Sep 5, 2025	0.90	0.96	0.84	0.92	0.92	10.90%	407,885
Sep 4, 2025	0.82	0.88	0.82	0.83	0.83	-9.17%	251,988
Sep 3, 2025	0.91	0.98	0.84	0.92	0.92	-	806,780
Sep 2, 2025	0.84	0.95	0.84	0.92	0.92	11.27%	806,780
Aug 29, 2025	0.76	0.83	0.76	0.82	0.82	4.35%	543,387
Aug 28, 2025	0.73	0.83	0.73	0.79	0.79	8.46%	812,238
Aug 27, 2025	0.69	0.78	0.67	0.73	0.73	9.76%	633,366
Aug 26, 2025	0.64	0.67	0.60	0.66	0.66	6.14%	466,439
Aug 25, 2025	0.66	0.66	0.62	0.63	0.63	2.44%	252,204
Aug 22, 2025	0.61	0.63	0.61	0.61	0.61	1.85%	358,310
Aug 21, 2025	0.59	0.60	0.58	0.60	0.60	2.62%	289,884
Aug 20, 2025	0.58	0.59	0.56	0.58	0.58	4.01%	182,420
Aug 19, 2025	0.60	0.60	0.56	0.56	0.56	-5.33%	53,139
Aug 18, 2025	0.59	0.60	0.57	0.59	0.59	1.44%	258,849
Aug 15, 2025	0.55	0.59	0.55	0.58	0.58	3.66%	140,581
Aug 14, 2025	0.58	0.58	0.56	0.56	0.56	-1.41%	111,185
Aug 13, 2025	0.58	0.58	0.56	0.57	0.57	-0.31%	348,944
Aug 12, 2025	0.59	0.59	0.57	0.57	0.57	-1.01%	60,453
Aug 11, 2025	0.57	0.59	0.55	0.58	0.58	1.38%	196,515
Aug 8, 2025	0.63	0.63	0.56	0.57	0.57	-3.90%	487,033
Aug 7, 2025	0.61	0.63	0.59	0.60	0.60	-0.50%	614,636
Aug 6, 2025	0.57	0.61	0.56	0.60	0.60	7.26%	454,377
Aug 5, 2025	0.56	0.56	0.54	0.56	0.56	-0.89%	401,845
Aug 4, 2025	0.58	0.59	0.55	0.56	0.56	4.71%	131,549
Aug 1, 2025	0.53	0.55	0.53	0.54	0.54	1.94%	130,278
Jul 31, 2025	0.55	0.55	0.53	0.53	0.53	-3.48%	289,429
Jul 30, 2025	0.55	0.59	0.54	0.55	0.55	-	496,709
Jul 29, 2025	0.54	0.56	0.54	0.55	0.55	-	90,337
Jul 28, 2025	0.57	0.57	0.55	0.55	0.55	-1.34%	139,685
Jul 25, 2025	0.56	0.56	0.55	0.55	0.55	-1.06%	49,842
Jul 24, 2025	0.56	0.56	0.55	0.56	0.56	-0.65%	127,939
Jul 23, 2025	0.57	0.57	0.55	0.56	0.56	-0.35%	45,867
Jul 22, 2025	0.52	0.57	0.52	0.57	0.57	3.10%	90,559