NeXGold Mining Corp. (NXGCF)
OTCMKTS · Delayed Price · Currency is USD
1.080
+0.014 (1.27%)
At close: Sep 25, 2026
NXGCF Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 25, 2026 | 1.07 | 1.09 | 1.06 | 1.08 | 1.08 | 1.27% | 80,464 |
| Sep 24, 2026 | 1.09 | 1.09 | 1.05 | 1.07 | 1.07 | -1.25% | 77,535 |
| Sep 23, 2026 | 1.16 | 1.16 | 1.05 | 1.08 | 1.08 | -6.09% | 260,282 |
| Sep 22, 2026 | 1.12 | 1.15 | 1.11 | 1.15 | 1.15 | 4.54% | 213,640 |
| Sep 21, 2026 | 1.21 | 1.21 | 1.10 | 1.10 | 1.10 | -0.89% | 305,998 |
| Sep 18, 2026 | 1.16 | 1.16 | 1.06 | 1.11 | 1.11 | -1.77% | 822,655 |
| Sep 17, 2026 | 1.08 | 1.16 | 1.08 | 1.13 | 1.13 | 7.14% | 240,500 |
| Sep 16, 2026 | 1.09 | 1.09 | 1.04 | 1.06 | 1.05 | -1.43% | 146,008 |
| Sep 15, 2026 | 1.10 | 1.10 | 1.05 | 1.07 | 1.07 | -0.83% | 61,606 |
| Sep 14, 2026 | 1.10 | 1.10 | 1.05 | 1.08 | 1.08 | -1.01% | 195,076 |
| Sep 11, 2026 | 1.09 | 1.12 | 1.08 | 1.09 | 1.09 | 1.49% | 113,305 |
| Sep 10, 2026 | 1.06 | 1.13 | 1.06 | 1.07 | 1.07 | -4.11% | 244,763 |
| Sep 9, 2026 | 1.14 | 1.18 | 1.12 | 1.12 | 1.12 | -0.09% | 405,162 |
| Sep 8, 2026 | 1.15 | 1.15 | 1.11 | 1.12 | 1.12 | 2.84% | 158,484 |
| Sep 4, 2026 | 1.11 | 1.11 | 1.08 | 1.09 | 1.09 | -1.80% | 161,602 |
| Sep 3, 2026 | 1.08 | 1.13 | 1.08 | 1.11 | 1.11 | 4.72% | 137,143 |
| Sep 2, 2026 | 1.04 | 1.08 | 1.04 | 1.06 | 1.06 | 3.41% | 307,140 |
| Sep 1, 2026 | 1.03 | 1.06 | 1.02 | 1.03 | 1.03 | -1.44% | 148,829 |
| Aug 31, 2026 | 1.05 | 1.09 | 1.03 | 1.04 | 1.04 | -1.89% | 273,471 |
| Aug 28, 2026 | 1.13 | 1.13 | 1.04 | 1.06 | 1.06 | -4.76% | 312,716 |
| Aug 27, 2026 | 1.15 | 1.15 | 1.09 | 1.11 | 1.11 | 0.27% | 170,126 |
| Aug 26, 2026 | 1.05 | 1.12 | 1.05 | 1.11 | 1.11 | 3.74% | 325,431 |
| Aug 25, 2026 | 1.05 | 1.10 | 1.05 | 1.07 | 1.07 | 1.04% | 147,068 |
| Aug 24, 2026 | 1.07 | 1.12 | 1.05 | 1.06 | 1.06 | -1.03% | 351,651 |
| Aug 21, 2026 | 1.06 | 1.09 | 1.04 | 1.07 | 1.07 | 2.25% | 303,730 |
| Aug 20, 2026 | 1.00 | 1.06 | 1.00 | 1.05 | 1.05 | 2.60% | 277,719 |
| Aug 19, 2026 | 0.96 | 1.03 | 0.96 | 1.02 | 1.02 | 6.01% | 146,117 |
| Aug 18, 2026 | 0.99 | 0.99 | 0.93 | 0.96 | 0.96 | -1.29% | 142,414 |
| Aug 17, 2026 | 0.99 | 1.00 | 0.93 | 0.97 | 0.97 | 0.71% | 150,545 |
| Aug 14, 2026 | 0.95 | 0.98 | 0.94 | 0.97 | 0.97 | 1.88% | 65,826 |
| Aug 13, 2026 | 1.00 | 1.00 | 0.95 | 0.95 | 0.95 | -3.06% | 195,549 |
| Aug 12, 2026 | 0.99 | 1.00 | 0.96 | 0.98 | 0.98 | 1.24% | 102,822 |
| Aug 11, 2026 | 0.97 | 0.99 | 0.95 | 0.97 | 0.97 | 0.29% | 113,562 |
| Aug 10, 2026 | 0.83 | 1.00 | 0.83 | 0.97 | 0.97 | -1.51% | 181,536 |
| Aug 7, 2026 | 0.94 | 0.99 | 0.94 | 0.98 | 0.98 | 5.49% | 157,059 |
| Aug 6, 2026 | 0.88 | 0.93 | 0.88 | 0.93 | 0.93 | 1.61% | 81,370 |
| Aug 5, 2026 | 0.87 | 0.93 | 0.86 | 0.91 | 0.91 | 5.55% | 170,249 |
| Aug 4, 2026 | 0.86 | 0.89 | 0.83 | 0.87 | 0.87 | -1.80% | 220,247 |
| Aug 3, 2026 | 0.87 | 0.89 | 0.85 | 0.88 | 0.88 | 4.98% | 61,741 |
| Jul 31, 2026 | 0.81 | 0.87 | 0.81 | 0.84 | 0.84 | -1.39% | 116,037 |
| Jul 30, 2026 | 0.83 | 0.87 | 0.82 | 0.85 | 0.85 | 5.17% | 91,581 |
| Jul 29, 2026 | 0.83 | 0.84 | 0.81 | 0.81 | 0.81 | -2.69% | 73,009 |
| Jul 28, 2026 | 0.85 | 0.85 | 0.83 | 0.83 | 0.83 | -3.14% | 43,874 |
| Jul 27, 2026 | 0.87 | 0.89 | 0.84 | 0.86 | 0.86 | 4.75% | 62,801 |
| Jul 24, 2026 | 0.83 | 0.88 | 0.82 | 0.82 | 0.82 | -2.32% | 119,478 |
| Jul 23, 2026 | 0.85 | 0.86 | 0.83 | 0.84 | 0.84 | -4.55% | 68,990 |
| Jul 22, 2026 | 0.89 | 0.90 | 0.87 | 0.88 | 0.88 | - | 158,987 |
| Jul 21, 2026 | 0.84 | 0.88 | 0.84 | 0.88 | 0.88 | 3.53% | 107,386 |
| Jul 20, 2026 | 0.83 | 0.88 | 0.83 | 0.85 | 0.85 | 0.52% | 99,652 |
| Jul 17, 2026 | 0.83 | 0.86 | 0.83 | 0.85 | 0.85 | 0.67% | 152,561 |