NeXGold Mining Corp. (TSXV:NEXG)
Canada · Delayed Price · Currency is CAD 1.250
-0.060 (-4.58%)
At close: Mar 20, 2026
NeXGold Mining Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 20, 2026 | 1.34 | 1.35 | 1.19 | 1.25 | 1.25 | -4.58% | 1,608,401 |
| Mar 19, 2026 | 1.30 | 1.34 | 1.23 | 1.31 | 1.31 | -5.07% | 1,504,360 |
| Mar 18, 2026 | 1.50 | 1.51 | 1.37 | 1.38 | 1.38 | -10.97% | 1,443,546 |
| Mar 17, 2026 | 1.56 | 1.60 | 1.51 | 1.55 | 1.55 | 1.64% | 569,621 |
| Mar 16, 2026 | 1.55 | 1.62 | 1.51 | 1.53 | 1.53 | -1.61% | 672,011 |
| Mar 13, 2026 | 1.57 | 1.60 | 1.53 | 1.55 | 1.55 | -1.27% | 821,108 |
| Mar 12, 2026 | 1.65 | 1.65 | 1.57 | 1.57 | 1.57 | -4.27% | 1,101,903 |
| Mar 11, 2026 | 1.65 | 1.69 | 1.62 | 1.64 | 1.64 | -2.96% | 765,082 |
| Mar 10, 2026 | 1.71 | 1.77 | 1.64 | 1.69 | 1.69 | 2.42% | 2,011,076 |
| Mar 9, 2026 | 1.70 | 1.73 | 1.61 | 1.65 | 1.65 | -5.71% | 2,104,098 |
| Mar 6, 2026 | 1.81 | 1.82 | 1.74 | 1.75 | 1.75 | -3.31% | 1,314,115 |
| Mar 5, 2026 | 2.04 | 2.04 | 1.81 | 1.81 | 1.81 | -9.95% | 952,041 |
| Mar 4, 2026 | 2.16 | 2.16 | 2.01 | 2.01 | 2.01 | -4.29% | 966,301 |
| Mar 3, 2026 | 2.18 | 2.18 | 2.02 | 2.10 | 2.10 | -8.70% | 584,389 |
| Mar 2, 2026 | 2.40 | 2.40 | 2.18 | 2.30 | 2.30 | - | 1,127,236 |
| Feb 27, 2026 | 2.38 | 2.38 | 2.26 | 2.30 | 2.30 | -0.43% | 951,537 |
| Feb 26, 2026 | 2.18 | 2.36 | 2.13 | 2.31 | 2.31 | 5.96% | 1,908,865 |
| Feb 25, 2026 | 2.15 | 2.19 | 2.11 | 2.18 | 2.18 | 3.81% | 736,618 |
| Feb 24, 2026 | 1.96 | 2.12 | 1.95 | 2.10 | 2.10 | 5.53% | 980,079 |
| Feb 23, 2026 | 1.94 | 2.06 | 1.90 | 1.99 | 1.99 | 4.19% | 1,299,470 |
| Feb 20, 2026 | 1.91 | 1.95 | 1.84 | 1.91 | 1.91 | 1.60% | 662,508 |
| Feb 19, 2026 | 1.75 | 1.94 | 1.73 | 1.88 | 1.88 | 6.21% | 554,238 |
| Feb 18, 2026 | 1.70 | 1.80 | 1.70 | 1.77 | 1.77 | 5.36% | 340,211 |
| Feb 17, 2026 | 1.68 | 1.73 | 1.63 | 1.68 | 1.68 | -2.89% | 686,912 |
| Feb 13, 2026 | 1.70 | 1.80 | 1.69 | 1.73 | 1.73 | 2.98% | 912,834 |
| Feb 12, 2026 | 1.87 | 1.87 | 1.68 | 1.68 | 1.68 | -9.19% | 817,997 |
| Feb 11, 2026 | 1.84 | 1.87 | 1.80 | 1.85 | 1.85 | 0.54% | 292,171 |
| Feb 10, 2026 | 1.83 | 1.85 | 1.78 | 1.84 | 1.84 | 0.27% | 330,600 |
| Feb 9, 2026 | 1.80 | 1.85 | 1.76 | 1.84 | 1.84 | 5.46% | 424,033 |
| Feb 6, 2026 | 1.65 | 1.79 | 1.65 | 1.74 | 1.74 | 6.10% | 690,845 |
| Feb 5, 2026 | 1.68 | 1.70 | 1.61 | 1.64 | 1.64 | -6.29% | 616,780 |
| Feb 4, 2026 | 1.84 | 1.85 | 1.70 | 1.75 | 1.75 | -4.89% | 393,456 |
| Feb 3, 2026 | 1.85 | 1.85 | 1.76 | 1.84 | 1.84 | 7.60% | 769,078 |
| Feb 2, 2026 | 1.71 | 1.82 | 1.69 | 1.71 | 1.71 | -5.00% | 930,801 |
| Jan 30, 2026 | 1.88 | 1.92 | 1.75 | 1.80 | 1.80 | -11.33% | 1,767,259 |
| Jan 29, 2026 | 2.15 | 2.16 | 1.93 | 2.03 | 2.03 | -2.87% | 1,369,083 |
| Jan 28, 2026 | 2.20 | 2.21 | 2.08 | 2.09 | 2.09 | -2.34% | 725,868 |
| Jan 27, 2026 | 2.01 | 2.17 | 1.94 | 2.14 | 2.14 | 5.94% | 1,237,979 |
| Jan 26, 2026 | 2.21 | 2.25 | 2.01 | 2.02 | 2.02 | -3.81% | 1,909,962 |
| Jan 23, 2026 | 1.95 | 2.14 | 1.92 | 2.10 | 2.10 | 8.25% | 1,556,363 |
| Jan 22, 2026 | 1.80 | 1.94 | 1.77 | 1.94 | 1.94 | 9.60% | 1,099,037 |
| Jan 21, 2026 | 1.82 | 1.85 | 1.75 | 1.77 | 1.77 | -2.21% | 773,857 |
| Jan 20, 2026 | 1.80 | 1.88 | 1.80 | 1.81 | 1.81 | 2.84% | 1,150,768 |
| Jan 19, 2026 | 1.74 | 1.78 | 1.73 | 1.76 | 1.76 | 4.14% | 859,830 |
| Jan 16, 2026 | 1.70 | 1.73 | 1.66 | 1.69 | 1.69 | -2.87% | 440,694 |
| Jan 15, 2026 | 1.76 | 1.76 | 1.70 | 1.74 | 1.74 | -2.25% | 256,082 |
| Jan 14, 2026 | 1.79 | 1.81 | 1.63 | 1.78 | 1.78 | - | 816,183 |
| Jan 13, 2026 | 1.79 | 1.82 | 1.76 | 1.78 | 1.78 | 0.56% | 1,195,914 |
| Jan 12, 2026 | 1.80 | 1.80 | 1.74 | 1.77 | 1.77 | - | 1,827,218 |
| Jan 9, 2026 | 1.80 | 1.82 | 1.74 | 1.77 | 1.77 | 1.72% | 1,032,953 |