NeXGold Mining Corp. (NXGCF)
OTCMKTS · Delayed Price · Currency is USD
0.93336
+0.03346 (3.72%)
At close: Jun 12, 2026
NXGCF Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 12, 2026 | 0.93 | 0.94 | 0.82 | 0.93 | 0.93 | 3.72% | 110,828 |
| Jun 11, 2026 | 0.84 | 0.90 | 0.83 | 0.90 | 0.90 | 8.12% | 131,797 |
| Jun 10, 2026 | 0.84 | 0.86 | 0.80 | 0.83 | 0.83 | -2.08% | 126,967 |
| Jun 9, 2026 | 0.93 | 0.93 | 0.80 | 0.85 | 0.85 | -5.10% | 197,688 |
| Jun 8, 2026 | 0.89 | 0.91 | 0.87 | 0.90 | 0.90 | 2.23% | 126,756 |
| Jun 5, 2026 | 0.94 | 0.97 | 0.86 | 0.88 | 0.88 | -8.89% | 309,434 |
| Jun 4, 2026 | 0.97 | 0.99 | 0.94 | 0.96 | 0.96 | -0.55% | 214,626 |
| Jun 3, 2026 | 0.98 | 1.00 | 0.96 | 0.97 | 0.97 | -2.35% | 155,030 |
| Jun 2, 2026 | 1.03 | 1.03 | 0.99 | 0.99 | 0.99 | -3.85% | 252,262 |
| Jun 1, 2026 | 1.05 | 1.05 | 1.00 | 1.03 | 1.03 | -1.90% | 167,684 |
| May 29, 2026 | 1.20 | 1.20 | 1.03 | 1.05 | 1.05 | 1.94% | 296,240 |
| May 28, 2026 | 0.99 | 1.06 | 0.96 | 1.03 | 1.03 | 3.00% | 278,137 |
| May 27, 2026 | 1.00 | 1.01 | 0.99 | 1.00 | 1.00 | -2.44% | 69,178 |
| May 26, 2026 | 1.01 | 1.05 | 1.01 | 1.03 | 1.03 | 2.50% | 125,205 |
| May 22, 2026 | 1.03 | 1.03 | 0.97 | 1.00 | 1.00 | -0.99% | 116,641 |
| May 21, 2026 | 1.01 | 1.04 | 0.99 | 1.01 | 1.01 | -0.39% | 55,986 |
| May 20, 2026 | 1.00 | 1.03 | 0.98 | 1.01 | 1.01 | 3.02% | 142,439 |
| May 19, 2026 | 1.07 | 1.07 | 0.98 | 0.98 | 0.98 | -7.14% | 297,505 |
| May 18, 2026 | 1.04 | 1.20 | 1.04 | 1.06 | 1.06 | 1.91% | 108,357 |
| May 15, 2026 | 1.14 | 1.14 | 1.03 | 1.04 | 1.04 | -9.95% | 182,100 |
| May 14, 2026 | 1.13 | 1.18 | 1.11 | 1.16 | 1.16 | -2.45% | 122,554 |
| May 13, 2026 | 1.15 | 1.19 | 1.12 | 1.18 | 1.18 | 1.20% | 474,782 |
| May 12, 2026 | 1.12 | 1.17 | 1.11 | 1.17 | 1.17 | 3.17% | 93,095 |
| May 11, 2026 | 1.21 | 1.21 | 1.12 | 1.13 | 1.13 | -0.47% | 131,681 |
| May 8, 2026 | 1.06 | 1.15 | 1.06 | 1.14 | 1.14 | 4.44% | 85,031 |
| May 7, 2026 | 1.13 | 1.19 | 1.08 | 1.09 | 1.09 | -5.13% | 169,488 |
| May 6, 2026 | 1.07 | 1.15 | 1.07 | 1.15 | 1.15 | 10.58% | 137,928 |
| May 5, 2026 | 1.10 | 1.10 | 1.04 | 1.04 | 1.04 | -2.80% | 86,675 |
| May 4, 2026 | 1.11 | 1.16 | 1.06 | 1.07 | 1.07 | -5.31% | 145,462 |
| May 1, 2026 | 0.54 | 1.13 | 0.54 | 1.13 | 1.13 | 4.05% | 212,488 |
| Apr 30, 2026 | 1.05 | 1.12 | 0.98 | 1.09 | 1.09 | 2.74% | 116,931 |
| Apr 29, 2026 | 1.07 | 1.09 | 1.05 | 1.06 | 1.06 | -3.86% | 204,699 |
| Apr 28, 2026 | 1.20 | 1.20 | 1.09 | 1.10 | 1.10 | -8.08% | 278,132 |
| Apr 27, 2026 | 1.21 | 1.22 | 1.19 | 1.20 | 1.20 | -2.76% | 65,629 |
| Apr 24, 2026 | 1.23 | 1.26 | 1.22 | 1.23 | 1.23 | - | 154,130 |
| Apr 23, 2026 | 1.27 | 1.27 | 1.22 | 1.23 | 1.23 | -2.77% | 141,587 |
| Apr 22, 2026 | 1.23 | 1.29 | 1.22 | 1.27 | 1.27 | 4.63% | 184,163 |
| Apr 21, 2026 | 1.27 | 1.27 | 1.19 | 1.21 | 1.21 | -3.28% | 222,192 |
| Apr 20, 2026 | 1.26 | 1.27 | 1.21 | 1.25 | 1.25 | 0.38% | 344,320 |
| Apr 17, 2026 | 1.25 | 1.29 | 1.23 | 1.25 | 1.25 | 4.17% | 228,118 |
| Apr 16, 2026 | 1.22 | 1.22 | 1.18 | 1.20 | 1.20 | 0.04% | 208,735 |
| Apr 15, 2026 | 1.23 | 1.28 | 1.18 | 1.20 | 1.20 | -2.05% | 95,841 |
| Apr 14, 2026 | 1.21 | 1.23 | 1.20 | 1.22 | 1.22 | 3.04% | 208,944 |
| Apr 13, 2026 | 1.15 | 1.20 | 1.14 | 1.18 | 1.18 | 5.53% | 169,418 |
| Apr 10, 2026 | 1.14 | 1.16 | 1.12 | 1.12 | 1.12 | -2.01% | 77,631 |
| Apr 9, 2026 | 1.10 | 1.17 | 1.09 | 1.15 | 1.15 | 4.54% | 135,307 |
| Apr 8, 2026 | 1.09 | 1.18 | 1.08 | 1.10 | 1.10 | 1.42% | 143,086 |
| Apr 7, 2026 | 1.09 | 1.09 | 1.05 | 1.08 | 1.08 | -3.10% | 215,570 |
| Apr 6, 2026 | 1.19 | 1.19 | 1.10 | 1.12 | 1.11 | 0.86% | 143,601 |
| Apr 2, 2026 | 1.12 | 1.12 | 1.02 | 1.11 | 1.11 | -1.78% | 119,068 |