NeXGold Mining Corp. (NXGCF)
OTCMKTS · Delayed Price · Currency is USD
1.139
+0.048 (4.44%)
At close: May 8, 2026
NXGCF Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 8, 2026 | 1.06 | 1.15 | 1.06 | 1.14 | 1.14 | 4.40% | 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% | 191,228 |
| 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 | -3.82% | 204,699 |
| Apr 28, 2026 | 1.20 | 1.20 | 1.09 | 1.10 | 1.10 | -8.11% | 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 | 0.40% | 344,320 |
| Apr 17, 2026 | 1.25 | 1.29 | 1.23 | 1.25 | 1.25 | 4.10% | 171,518 |
| Apr 16, 2026 | 1.22 | 1.22 | 1.18 | 1.20 | 1.20 | 0.08% | 204,505 |
| 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% | 203,944 |
| 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 | 4.57% | 120,876 |
| Apr 8, 2026 | 1.09 | 1.18 | 1.08 | 1.10 | 1.10 | 1.39% | 143,086 |
| Apr 7, 2026 | 1.09 | 1.09 | 1.05 | 1.08 | 1.08 | -3.14% | 215,570 |
| Apr 6, 2026 | 1.19 | 1.19 | 1.10 | 1.12 | 1.11 | 0.90% | 143,601 |
| Apr 2, 2026 | 1.12 | 1.12 | 1.02 | 1.11 | 1.11 | -1.78% | 119,068 |
| Apr 1, 2026 | 1.16 | 1.22 | 1.10 | 1.13 | 1.13 | 3.02% | 256,675 |
| Mar 31, 2026 | 1.02 | 1.10 | 1.02 | 1.09 | 1.09 | 12.58% | 231,887 |
| Mar 30, 2026 | 1.04 | 1.04 | 0.97 | 0.97 | 0.97 | -1.82% | 89,586 |
| 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 |