NeXGold Mining Corp. (NXGCF)
OTCMKTS · Delayed Price · Currency is USD
0.8901
+0.032885 (3.84%)
At close: Nov 9, 2026
NXGCF Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 9, 2026 | 0.87 | 0.94 | 0.82 | 0.89 | 0.89 | 3.84% | 75,596 |
| Nov 6, 2026 | 0.83 | 0.87 | 0.81 | 0.86 | 0.86 | 1.33% | 189,000 |
| Nov 5, 2026 | 0.90 | 0.99 | 0.81 | 0.85 | 0.85 | -1.78% | 493,778 |
| Nov 4, 2026 | 0.83 | 0.86 | 0.82 | 0.86 | 0.86 | 6.33% | 155,828 |
| Nov 3, 2026 | 0.83 | 0.84 | 0.80 | 0.81 | 0.81 | -1.22% | 105,703 |
| Nov 2, 2026 | 0.86 | 0.88 | 0.81 | 0.82 | 0.82 | -0.81% | 113,009 |
| Oct 30, 2026 | 0.83 | 0.88 | 0.81 | 0.83 | 0.83 | -6.14% | 242,026 |
| Oct 29, 2026 | 0.88 | 0.90 | 0.87 | 0.88 | 0.88 | -2.14% | 77,375 |
| Oct 28, 2026 | 0.89 | 0.92 | 0.87 | 0.90 | 0.90 | -1.63% | 75,735 |
| Oct 27, 2026 | 0.87 | 0.92 | 0.87 | 0.91 | 0.91 | 3.03% | 180,489 |
| Oct 26, 2026 | 0.89 | 0.90 | 0.86 | 0.89 | 0.89 | 1.77% | 58,896 |
| Oct 23, 2026 | 0.85 | 0.88 | 0.85 | 0.87 | 0.87 | -1.29% | 191,480 |
| Oct 22, 2026 | 0.92 | 0.99 | 0.87 | 0.88 | 0.88 | -4.87% | 248,807 |
| Oct 21, 2026 | 0.90 | 0.94 | 0.90 | 0.93 | 0.93 | -0.59% | 134,329 |
| Oct 20, 2026 | 0.94 | 0.96 | 0.92 | 0.93 | 0.93 | -1.16% | 105,571 |
| Oct 19, 2026 | 0.86 | 0.96 | 0.86 | 0.95 | 0.95 | 1.27% | 138,665 |
| Oct 16, 2026 | 0.96 | 0.97 | 0.92 | 0.93 | 0.93 | -0.65% | 70,022 |
| Oct 15, 2026 | 0.91 | 0.95 | 0.91 | 0.94 | 0.94 | 2.26% | 124,433 |
| Oct 14, 2026 | 0.97 | 0.97 | 0.91 | 0.92 | 0.92 | -5.60% | 202,469 |
| Oct 13, 2026 | 1.01 | 1.05 | 0.94 | 0.97 | 0.97 | -7.26% | 102,915 |
| Oct 12, 2026 | 1.00 | 1.05 | 0.93 | 1.05 | 1.05 | 8.29% | 120,347 |
| Oct 9, 2026 | 1.00 | 1.00 | 0.96 | 0.97 | 0.97 | -0.14% | 87,453 |
| Oct 8, 2026 | 1.00 | 1.00 | 0.95 | 0.97 | 0.97 | 2.14% | 128,637 |
| Oct 7, 2026 | 1.01 | 1.01 | 0.94 | 0.95 | 0.95 | -5.78% | 163,767 |
| Oct 6, 2026 | 0.96 | 1.03 | 0.96 | 1.01 | 1.01 | 2.05% | 214,998 |
| Oct 5, 2026 | 0.96 | 1.03 | 0.96 | 0.99 | 0.99 | -2.10% | 106,979 |
| Oct 2, 2026 | 1.04 | 1.04 | 0.98 | 1.01 | 1.01 | 1.50% | 45,747 |
| Oct 1, 2026 | 1.01 | 1.02 | 1.00 | 1.00 | 1.00 | -0.99% | 112,686 |
| Sep 30, 2026 | 1.04 | 1.04 | 0.99 | 1.01 | 1.01 | -1.47% | 166,114 |
| Sep 29, 2026 | 1.04 | 1.04 | 1.01 | 1.02 | 1.02 | - | 118,875 |
| Sep 28, 2026 | 1.21 | 1.21 | 1.01 | 1.02 | 1.02 | -5.56% | 289,370 |
| 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% | 261,096 |
| 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% | 252,663 |
| 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% | 169,102 |
| Sep 3, 2026 | 1.08 | 1.13 | 1.08 | 1.11 | 1.11 | 4.72% | 146,443 |
| 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% | 178,729 |
| Aug 31, 2026 | 1.05 | 1.09 | 1.03 | 1.04 | 1.04 | -1.89% | 273,471 |