NeXGold Mining Corp. (TSXV:NEXG)
0.7400
0.00 (0.00%)
Jun 30, 2025, 3:58 PM EDT
NeXGold Mining Stock Price History
Historical Data
Date | Open | High | Low | Close | Adj. Close | Change | Volume |
---|---|---|---|---|---|---|---|
Jun 30, 2025 | 0.74 | 0.75 | 0.73 | 0.74 | 0.74 | - | 1,063,955 |
Jun 27, 2025 | 0.77 | 0.77 | 0.73 | 0.74 | 0.74 | -5.13% | 1,808,630 |
Jun 26, 2025 | 0.79 | 0.80 | 0.78 | 0.78 | 0.78 | -1.27% | 646,447 |
Jun 25, 2025 | 0.80 | 0.80 | 0.77 | 0.79 | 0.79 | 1.28% | 376,100 |
Jun 24, 2025 | 0.79 | 0.79 | 0.77 | 0.78 | 0.78 | -1.27% | 179,833 |
Jun 23, 2025 | 0.78 | 0.79 | 0.77 | 0.79 | 0.79 | 2.60% | 378,900 |
Jun 20, 2025 | 0.79 | 0.79 | 0.77 | 0.77 | 0.77 | -0.65% | 210,700 |
Jun 19, 2025 | 0.78 | 0.79 | 0.77 | 0.78 | 0.78 | -1.90% | 174,404 |
Jun 18, 2025 | 0.78 | 0.80 | 0.78 | 0.79 | 0.79 | 1.28% | 339,625 |
Jun 17, 2025 | 0.78 | 0.81 | 0.77 | 0.78 | 0.78 | -1.27% | 1,321,649 |
Jun 16, 2025 | 0.80 | 0.81 | 0.77 | 0.79 | 0.79 | -1.25% | 503,202 |
Jun 13, 2025 | 0.81 | 0.81 | 0.79 | 0.80 | 0.80 | 2.56% | 455,207 |
Jun 12, 2025 | 0.77 | 0.79 | 0.77 | 0.78 | 0.78 | 2.63% | 366,300 |
Jun 11, 2025 | 0.78 | 0.79 | 0.76 | 0.76 | 0.76 | - | 363,439 |
Jun 10, 2025 | 0.79 | 0.79 | 0.76 | 0.76 | 0.76 | -3.80% | 368,000 |
Jun 9, 2025 | 0.78 | 0.81 | 0.77 | 0.79 | 0.79 | 1.28% | 586,502 |
Jun 6, 2025 | 0.81 | 0.81 | 0.78 | 0.78 | 0.78 | -4.88% | 482,046 |
Jun 5, 2025 | 0.82 | 0.82 | 0.76 | 0.82 | 0.82 | 3.80% | 1,215,249 |
Jun 4, 2025 | 0.80 | 0.81 | 0.78 | 0.79 | 0.79 | - | 795,602 |
Jun 3, 2025 | 0.82 | 0.82 | 0.79 | 0.79 | 0.79 | -1.25% | 1,011,814 |
Jun 2, 2025 | 0.78 | 0.83 | 0.78 | 0.80 | 0.80 | 3.90% | 1,478,000 |
May 30, 2025 | 0.78 | 0.79 | 0.76 | 0.77 | 0.77 | -2.53% | 219,500 |
May 29, 2025 | 0.78 | 0.80 | 0.77 | 0.79 | 0.79 | 3.95% | 1,029,531 |
May 28, 2025 | 0.77 | 0.78 | 0.73 | 0.76 | 0.76 | -1.30% | 986,100 |
May 27, 2025 | 0.75 | 0.78 | 0.75 | 0.77 | 0.77 | 1.32% | 1,096,200 |
May 26, 2025 | 0.76 | 0.78 | 0.75 | 0.76 | 0.76 | 2.70% | 422,143 |
May 23, 2025 | 0.75 | 0.76 | 0.74 | 0.74 | 0.74 | -1.33% | 281,100 |
May 22, 2025 | 0.76 | 0.76 | 0.73 | 0.75 | 0.75 | - | 294,900 |
May 21, 2025 | 0.77 | 0.77 | 0.74 | 0.75 | 0.75 | -1.32% | 297,008 |
May 20, 2025 | 0.75 | 0.77 | 0.74 | 0.76 | 0.76 | 4.11% | 202,600 |
May 16, 2025 | 0.72 | 0.75 | 0.71 | 0.73 | 0.73 | 1.39% | 259,000 |
May 15, 2025 | 0.72 | 0.73 | 0.71 | 0.72 | 0.72 | - | 168,000 |
May 14, 2025 | 0.72 | 0.73 | 0.71 | 0.72 | 0.72 | -2.70% | 421,209 |
May 13, 2025 | 0.75 | 0.75 | 0.72 | 0.74 | 0.74 | -1.33% | 67,639 |
May 12, 2025 | 0.78 | 0.79 | 0.73 | 0.75 | 0.75 | -6.25% | 682,941 |
May 9, 2025 | 0.78 | 0.80 | 0.78 | 0.80 | 0.80 | 2.56% | 516,600 |
May 8, 2025 | 0.79 | 0.80 | 0.77 | 0.78 | 0.78 | -2.50% | 93,204 |
May 7, 2025 | 0.81 | 0.81 | 0.78 | 0.80 | 0.80 | -1.23% | 284,436 |
May 6, 2025 | 0.77 | 0.84 | 0.77 | 0.81 | 0.81 | 5.19% | 1,576,700 |
May 5, 2025 | 0.76 | 0.79 | 0.76 | 0.77 | 0.77 | 2.67% | 691,100 |
May 2, 2025 | 0.74 | 0.75 | 0.74 | 0.75 | 0.75 | 2.74% | 43,800 |
May 1, 2025 | 0.77 | 0.77 | 0.73 | 0.73 | 0.73 | -3.95% | 146,703 |
Apr 30, 2025 | 0.77 | 0.77 | 0.75 | 0.76 | 0.76 | 1.33% | 102,803 |
Apr 29, 2025 | 0.78 | 0.79 | 0.75 | 0.75 | 0.75 | -3.85% | 276,908 |
Apr 28, 2025 | 0.75 | 0.81 | 0.75 | 0.78 | 0.78 | 5.41% | 618,400 |
Apr 25, 2025 | 0.75 | 0.76 | 0.73 | 0.74 | 0.74 | - | 265,300 |
Apr 24, 2025 | 0.73 | 0.76 | 0.73 | 0.74 | 0.74 | 2.78% | 623,543 |
Apr 23, 2025 | 0.71 | 0.72 | 0.70 | 0.72 | 0.72 | - | 125,130 |
Apr 22, 2025 | 0.75 | 0.75 | 0.71 | 0.72 | 0.72 | -2.70% | 236,600 |
Apr 21, 2025 | 0.74 | 0.75 | 0.72 | 0.74 | 0.74 | 2.78% | 205,635 |