NeXGold Mining Corp. (TSXV:NEXG)
Canada · Delayed Price · Currency is CAD 1.630
-0.110 (-6.32%)
Sep 26, 2025, 4:00 PM EDT
NeXGold Mining Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 26, 2025 | 1.80 | 1.82 | 1.63 | 1.63 | 1.63 | -6.32% | 1,483,595 |
| Sep 25, 2025 | 1.60 | 1.81 | 1.60 | 1.74 | 1.74 | 16.00% | 1,905,525 |
| Sep 24, 2025 | 1.50 | 1.53 | 1.46 | 1.50 | 1.50 | -1.96% | 1,097,136 |
| Sep 23, 2025 | 1.55 | 1.55 | 1.50 | 1.53 | 1.53 | 1.32% | 681,500 |
| Sep 22, 2025 | 1.56 | 1.56 | 1.48 | 1.51 | 1.51 | 2.03% | 1,439,400 |
| Sep 19, 2025 | 1.40 | 1.51 | 1.38 | 1.48 | 1.48 | 7.25% | 921,300 |
| Sep 18, 2025 | 1.41 | 1.42 | 1.37 | 1.38 | 1.38 | - | 644,010 |
| Sep 17, 2025 | 1.39 | 1.43 | 1.37 | 1.38 | 1.38 | -0.72% | 507,104 |
| Sep 16, 2025 | 1.45 | 1.46 | 1.36 | 1.39 | 1.39 | -2.80% | 1,053,140 |
| Sep 15, 2025 | 1.30 | 1.44 | 1.29 | 1.43 | 1.43 | 13.49% | 1,770,747 |
| Sep 12, 2025 | 1.27 | 1.30 | 1.22 | 1.26 | 1.26 | -0.79% | 922,918 |
| Sep 11, 2025 | 1.26 | 1.30 | 1.23 | 1.27 | 1.27 | 3.25% | 1,183,800 |
| Sep 10, 2025 | 1.27 | 1.29 | 1.23 | 1.23 | 1.23 | -3.15% | 540,803 |
| Sep 9, 2025 | 1.40 | 1.40 | 1.24 | 1.27 | 1.27 | -6.62% | 842,648 |
| Sep 8, 2025 | 1.34 | 1.39 | 1.31 | 1.36 | 1.36 | 5.43% | 924,100 |
| Sep 5, 2025 | 1.22 | 1.34 | 1.15 | 1.29 | 1.29 | 10.26% | 1,822,925 |
| Sep 4, 2025 | 1.18 | 1.21 | 1.14 | 1.17 | 1.17 | -0.85% | 542,305 |
| Sep 3, 2025 | 1.33 | 1.34 | 1.16 | 1.18 | 1.18 | -6.35% | 1,854,500 |
| Sep 2, 2025 | 1.20 | 1.30 | 1.20 | 1.26 | 1.26 | 11.50% | 1,734,312 |
| Aug 29, 2025 | 1.12 | 1.14 | 1.09 | 1.13 | 1.13 | 3.67% | 1,351,500 |
| Aug 28, 2025 | 1.07 | 1.15 | 1.05 | 1.09 | 1.09 | 7.92% | 2,078,330 |
| Aug 27, 2025 | 0.96 | 1.01 | 0.92 | 1.01 | 1.01 | 12.22% | 1,858,600 |
| Aug 26, 2025 | 0.87 | 0.92 | 0.87 | 0.90 | 0.90 | 3.45% | 1,419,028 |
| Aug 25, 2025 | 0.86 | 0.87 | 0.85 | 0.87 | 0.87 | 2.35% | 550,502 |
| Aug 22, 2025 | 0.84 | 0.88 | 0.84 | 0.85 | 0.85 | 1.19% | 492,200 |
| Aug 21, 2025 | 0.81 | 0.84 | 0.81 | 0.84 | 0.84 | 5.00% | 364,800 |
| Aug 20, 2025 | 0.78 | 0.82 | 0.78 | 0.80 | 0.80 | 3.90% | 262,600 |
| Aug 19, 2025 | 0.83 | 0.83 | 0.77 | 0.77 | 0.77 | -7.23% | 535,038 |
| Aug 18, 2025 | 0.80 | 0.83 | 0.79 | 0.83 | 0.83 | 3.75% | 665,418 |
| Aug 15, 2025 | 0.79 | 0.81 | 0.78 | 0.80 | 0.80 | 3.23% | 140,500 |
| Aug 14, 2025 | 0.79 | 0.79 | 0.77 | 0.78 | 0.78 | -1.27% | 92,229 |
| Aug 13, 2025 | 0.80 | 0.80 | 0.77 | 0.79 | 0.79 | -0.63% | 328,127 |
| Aug 12, 2025 | 0.80 | 0.80 | 0.78 | 0.79 | 0.79 | 1.28% | 252,000 |
| Aug 11, 2025 | 0.78 | 0.81 | 0.77 | 0.78 | 0.78 | - | 666,200 |
| Aug 8, 2025 | 0.82 | 0.83 | 0.77 | 0.78 | 0.78 | -4.88% | 1,880,431 |
| Aug 7, 2025 | 0.84 | 0.86 | 0.81 | 0.82 | 0.82 | - | 1,004,308 |
| Aug 6, 2025 | 0.78 | 0.83 | 0.78 | 0.82 | 0.82 | 6.49% | 959,944 |
| Aug 5, 2025 | 0.74 | 0.77 | 0.74 | 0.77 | 0.77 | 4.05% | 1,268,500 |
| Aug 1, 2025 | 0.74 | 0.75 | 0.73 | 0.74 | 0.74 | 1.37% | 662,601 |
| Jul 31, 2025 | 0.76 | 0.76 | 0.73 | 0.73 | 0.73 | -1.35% | 468,727 |
| Jul 30, 2025 | 0.76 | 0.81 | 0.74 | 0.74 | 0.74 | - | 1,405,800 |
| Jul 29, 2025 | 0.75 | 0.76 | 0.74 | 0.74 | 0.74 | - | 255,643 |
| Jul 28, 2025 | 0.78 | 0.78 | 0.74 | 0.74 | 0.74 | -5.13% | 235,831 |
| Jul 25, 2025 | 0.78 | 0.78 | 0.75 | 0.78 | 0.78 | 1.30% | 142,119 |
| Jul 24, 2025 | 0.77 | 0.77 | 0.75 | 0.77 | 0.77 | 1.32% | 282,400 |
| Jul 23, 2025 | 0.77 | 0.77 | 0.75 | 0.76 | 0.76 | -0.65% | 285,500 |
| Jul 22, 2025 | 0.76 | 0.78 | 0.74 | 0.77 | 0.77 | 2.00% | 224,024 |
| Jul 21, 2025 | 0.72 | 0.78 | 0.72 | 0.75 | 0.75 | 4.17% | 567,047 |
| Jul 18, 2025 | 0.72 | 0.74 | 0.72 | 0.72 | 0.72 | - | 211,342 |
| Jul 17, 2025 | 0.74 | 0.74 | 0.72 | 0.72 | 0.72 | -2.70% | 188,532 |