NeXGold Mining Corp. (TSXV:NEXG)
0.7700
+0.0100 (1.32%)
Jul 24, 2025, 3:57 PM EDT
NeXGold Mining Stock Price History
Historical Data
Date | Open | High | Low | Close | Adj. Close | Change | Volume |
---|---|---|---|---|---|---|---|
Jul 24, 2025 | 0.77 | 0.77 | 0.75 | 0.77 | 0.77 | 1.32% | 272,900 |
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 |
Jul 16, 2025 | 0.73 | 0.75 | 0.72 | 0.74 | 0.74 | 1.37% | 374,500 |
Jul 15, 2025 | 0.75 | 0.77 | 0.73 | 0.73 | 0.73 | -1.35% | 297,300 |
Jul 14, 2025 | 0.76 | 0.76 | 0.74 | 0.74 | 0.74 | -2.63% | 622,800 |
Jul 11, 2025 | 0.75 | 0.77 | 0.73 | 0.76 | 0.76 | 2.70% | 439,100 |
Jul 10, 2025 | 0.74 | 0.75 | 0.73 | 0.74 | 0.74 | 1.37% | 344,232 |
Jul 9, 2025 | 0.73 | 0.73 | 0.71 | 0.73 | 0.73 | 2.10% | 231,100 |
Jul 8, 2025 | 0.73 | 0.75 | 0.71 | 0.72 | 0.72 | -3.38% | 836,843 |
Jul 7, 2025 | 0.73 | 0.76 | 0.73 | 0.74 | 0.74 | 1.37% | 541,700 |
Jul 4, 2025 | 0.74 | 0.74 | 0.73 | 0.73 | 0.73 | -2.67% | 84,200 |
Jul 3, 2025 | 0.75 | 0.77 | 0.74 | 0.75 | 0.75 | -2.60% | 370,024 |
Jul 2, 2025 | 0.75 | 0.78 | 0.74 | 0.77 | 0.77 | 4.05% | 438,713 |
Jun 30, 2025 | 0.74 | 0.75 | 0.73 | 0.74 | 0.74 | - | 1,064,500 |
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 |