NeXGold Mining Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Apr 17, 2025	0.75	0.76	0.72	0.72	0.72	-7.69%	329,700
Apr 16, 2025	0.76	0.79	0.75	0.78	0.78	1.30%	430,600
Apr 15, 2025	0.73	0.77	0.70	0.77	0.77	6.94%	783,820
Apr 14, 2025	0.74	0.74	0.71	0.72	0.72	-	489,900
Apr 11, 2025	0.67	0.75	0.67	0.72	0.72	10.77%	974,733
Apr 10, 2025	0.66	0.68	0.65	0.65	0.65	-	458,300
Apr 9, 2025	0.64	0.67	0.64	0.65	0.65	4.84%	266,100
Apr 8, 2025	0.64	0.64	0.62	0.62	0.62	-	151,700
Apr 7, 2025	0.61	0.65	0.61	0.62	0.62	-1.59%	118,529
Apr 4, 2025	0.64	0.64	0.61	0.63	0.63	-4.55%	269,900
Apr 3, 2025	0.65	0.66	0.63	0.66	0.66	-	152,815
Apr 2, 2025	0.66	0.69	0.66	0.66	0.66	1.54%	242,600
Apr 1, 2025	0.68	0.68	0.65	0.65	0.65	-1.52%	87,302
Mar 31, 2025	0.67	0.68	0.65	0.66	0.66	-	385,016
Mar 28, 2025	0.68	0.69	0.66	0.66	0.66	-2.94%	263,115
Mar 27, 2025	0.72	0.74	0.67	0.68	0.68	3.03%	1,670,000
Mar 26, 2025	0.68	0.68	0.66	0.66	0.66	-1.49%	218,120
Mar 25, 2025	0.70	0.70	0.67	0.67	0.67	-2.90%	868,312
Mar 24, 2025	0.71	0.71	0.69	0.69	0.69	-1.43%	235,702
Mar 21, 2025	0.72	0.72	0.70	0.70	0.70	-	129,238
Mar 20, 2025	0.70	0.72	0.69	0.70	0.70	1.45%	241,600
Mar 19, 2025	0.77	0.77	0.69	0.69	0.69	-12.66%	602,400
Mar 18, 2025	0.76	0.81	0.75	0.79	0.79	3.95%	702,600
Mar 17, 2025	0.71	0.76	0.70	0.76	0.76	7.04%	837,400
Mar 14, 2025	0.70	0.71	0.69	0.71	0.71	1.43%	790,312
Mar 13, 2025	0.68	0.70	0.68	0.70	0.70	1.45%	291,400
Mar 12, 2025	0.68	0.70	0.68	0.69	0.69	-	243,900
Mar 11, 2025	0.68	0.69	0.65	0.69	0.69	4.55%	90,400
Mar 10, 2025	0.67	0.69	0.66	0.66	0.66	-4.35%	81,900
Mar 7, 2025	0.69	0.70	0.68	0.69	0.69	-	103,714
Mar 6, 2025	0.71	0.71	0.69	0.69	0.69	-2.82%	141,600
Mar 5, 2025	0.66	0.71	0.63	0.71	0.71	9.23%	217,300
Mar 4, 2025	0.63	0.65	0.61	0.65	0.65	4.84%	103,400
Mar 3, 2025	0.65	0.66	0.62	0.62	0.62	-4.62%	43,723
Feb 28, 2025	0.63	0.67	0.61	0.65	0.65	1.56%	163,000
Feb 27, 2025	0.64	0.64	0.62	0.64	0.64	-	106,908
Feb 26, 2025	0.66	0.66	0.64	0.64	0.64	-	76,132
Feb 25, 2025	0.66	0.67	0.63	0.64	0.64	-3.03%	499,200
Feb 24, 2025	0.66	0.66	0.65	0.66	0.66	-1.49%	189,427
Feb 21, 2025	0.69	0.69	0.67	0.67	0.67	-1.47%	54,213
Feb 20, 2025	0.69	0.69	0.68	0.68	0.68	1.49%	66,611
Feb 19, 2025	0.68	0.69	0.67	0.67	0.67	-2.90%	181,400
Feb 18, 2025	0.70	0.71	0.68	0.69	0.69	-	164,200
Feb 14, 2025	0.72	0.72	0.68	0.69	0.69	-4.17%	118,020
Feb 13, 2025	0.72	0.73	0.71	0.72	0.72	1.41%	266,406