NeXGold Mining Corp. (TSXV:NEXG)
Canada · Delayed Price · Currency is CAD 1.695
+0.015 (0.89%)
At close: Dec 19, 2025
NeXGold Mining Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 19, 2025 | 1.65 | 1.73 | 1.65 | 1.70 | 1.70 | 0.89% | 931,265 |
| Dec 18, 2025 | 1.66 | 1.70 | 1.65 | 1.68 | 1.68 | 1.20% | 444,966 |
| Dec 17, 2025 | 1.69 | 1.69 | 1.62 | 1.66 | 1.66 | - | 529,254 |
| Dec 16, 2025 | 1.70 | 1.71 | 1.66 | 1.66 | 1.66 | -2.92% | 210,791 |
| Dec 15, 2025 | 1.70 | 1.71 | 1.65 | 1.71 | 1.71 | 1.79% | 400,846 |
| Dec 12, 2025 | 1.73 | 1.74 | 1.65 | 1.68 | 1.68 | -0.59% | 640,509 |
| Dec 11, 2025 | 1.61 | 1.72 | 1.61 | 1.69 | 1.69 | 4.00% | 588,094 |
| Dec 10, 2025 | 1.57 | 1.64 | 1.54 | 1.63 | 1.63 | 3.50% | 269,473 |
| Dec 9, 2025 | 1.52 | 1.58 | 1.51 | 1.57 | 1.57 | 3.29% | 448,568 |
| Dec 8, 2025 | 1.64 | 1.64 | 1.49 | 1.52 | 1.52 | -3.80% | 314,694 |
| Dec 5, 2025 | 1.58 | 1.61 | 1.55 | 1.58 | 1.58 | - | 286,209 |
| Dec 4, 2025 | 1.58 | 1.58 | 1.51 | 1.58 | 1.58 | - | 512,154 |
| Dec 3, 2025 | 1.56 | 1.59 | 1.54 | 1.58 | 1.58 | 1.28% | 380,366 |
| Dec 2, 2025 | 1.55 | 1.57 | 1.50 | 1.56 | 1.56 | 0.65% | 390,476 |
| Dec 1, 2025 | 1.54 | 1.57 | 1.49 | 1.55 | 1.55 | 3.33% | 1,188,100 |
| Nov 28, 2025 | 1.47 | 1.52 | 1.46 | 1.50 | 1.50 | 4.90% | 843,380 |
| Nov 27, 2025 | 1.45 | 1.46 | 1.43 | 1.43 | 1.43 | -0.69% | 20,800 |
| Nov 26, 2025 | 1.44 | 1.46 | 1.44 | 1.44 | 1.44 | 2.13% | 185,477 |
| Nov 25, 2025 | 1.36 | 1.42 | 1.36 | 1.41 | 1.41 | 0.71% | 483,316 |
| Nov 24, 2025 | 1.34 | 1.41 | 1.34 | 1.40 | 1.40 | 3.70% | 318,426 |
| Nov 21, 2025 | 1.31 | 1.35 | 1.29 | 1.35 | 1.35 | 1.50% | 503,794 |
| Nov 20, 2025 | 1.41 | 1.45 | 1.33 | 1.33 | 1.33 | -5.00% | 333,083 |
| Nov 19, 2025 | 1.40 | 1.45 | 1.39 | 1.40 | 1.40 | 0.36% | 199,276 |
| Nov 18, 2025 | 1.38 | 1.41 | 1.36 | 1.40 | 1.40 | 0.36% | 391,883 |
| Nov 17, 2025 | 1.42 | 1.47 | 1.37 | 1.39 | 1.39 | -2.80% | 640,357 |
| Nov 14, 2025 | 1.40 | 1.46 | 1.36 | 1.43 | 1.43 | - | 444,820 |
| Nov 13, 2025 | 1.47 | 1.50 | 1.41 | 1.43 | 1.43 | -2.72% | 861,522 |
| Nov 12, 2025 | 1.39 | 1.47 | 1.36 | 1.47 | 1.47 | 5.00% | 2,478,199 |
| Nov 11, 2025 | 1.42 | 1.42 | 1.35 | 1.40 | 1.40 | 1.45% | 908,565 |
| Nov 10, 2025 | 1.40 | 1.43 | 1.38 | 1.38 | 1.38 | 2.22% | 620,029 |
| Nov 7, 2025 | 1.36 | 1.36 | 1.31 | 1.35 | 1.35 | -0.37% | 332,910 |
| Nov 6, 2025 | 1.43 | 1.43 | 1.35 | 1.36 | 1.36 | -3.90% | 403,964 |
| Nov 5, 2025 | 1.43 | 1.46 | 1.34 | 1.41 | 1.41 | 0.71% | 2,231,663 |
| Nov 4, 2025 | 1.43 | 1.47 | 1.36 | 1.40 | 1.40 | -1.41% | 1,536,506 |
| Nov 3, 2025 | 1.43 | 1.44 | 1.39 | 1.42 | 1.42 | 1.43% | 558,280 |
| Oct 31, 2025 | 1.43 | 1.43 | 1.37 | 1.40 | 1.40 | -0.71% | 1,150,257 |
| Oct 30, 2025 | 1.40 | 1.43 | 1.39 | 1.41 | 1.41 | 2.17% | 252,838 |
| Oct 29, 2025 | 1.44 | 1.47 | 1.37 | 1.38 | 1.38 | - | 697,888 |
| Oct 28, 2025 | 1.33 | 1.42 | 1.33 | 1.38 | 1.38 | -1.43% | 820,856 |
| Oct 27, 2025 | 1.36 | 1.40 | 1.27 | 1.40 | 1.40 | 2.19% | 1,084,201 |
| Oct 24, 2025 | 1.35 | 1.40 | 1.33 | 1.37 | 1.37 | 2.24% | 361,462 |
| Oct 23, 2025 | 1.30 | 1.35 | 1.30 | 1.34 | 1.34 | 3.88% | 462,236 |
| Oct 22, 2025 | 1.28 | 1.33 | 1.25 | 1.29 | 1.29 | -3.01% | 928,180 |
| Oct 21, 2025 | 1.31 | 1.34 | 1.27 | 1.33 | 1.33 | -5.00% | 913,737 |
| Oct 20, 2025 | 1.40 | 1.44 | 1.37 | 1.40 | 1.40 | 2.94% | 1,010,878 |
| Oct 17, 2025 | 1.45 | 1.45 | 1.33 | 1.36 | 1.36 | -6.21% | 1,211,897 |
| Oct 16, 2025 | 1.41 | 1.50 | 1.41 | 1.45 | 1.45 | 0.69% | 1,464,821 |
| Oct 15, 2025 | 1.35 | 1.55 | 1.27 | 1.44 | 1.44 | -10.00% | 4,078,930 |
| Oct 14, 2025 | 1.71 | 1.73 | 1.58 | 1.60 | 1.60 | -2.44% | 1,074,167 |
| Oct 10, 2025 | 1.74 | 1.74 | 1.60 | 1.64 | 1.64 | -2.38% | 688,260 |