NeXGold Mining Corp. (TSXV:NEXG)
Canada · Delayed Price · Currency is CAD 1.560
+0.060 (4.00%)
Dec 1, 2025, 3:00 PM EST
NeXGold Mining Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 1, 2025 | 1.54 | 1.57 | 1.49 | 1.57 | - | 4.33% | 848,173 |
| 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 |
| Oct 9, 2025 | 1.80 | 1.81 | 1.63 | 1.68 | 1.68 | -5.62% | 829,888 |
| Oct 8, 2025 | 1.66 | 1.78 | 1.66 | 1.78 | 1.78 | 9.88% | 1,089,523 |
| Oct 7, 2025 | 1.72 | 1.72 | 1.60 | 1.62 | 1.62 | -4.14% | 608,721 |
| Oct 6, 2025 | 1.70 | 1.73 | 1.65 | 1.69 | 1.69 | 4.97% | 843,384 |
| Oct 3, 2025 | 1.69 | 1.69 | 1.58 | 1.61 | 1.61 | -2.13% | 1,010,677 |
| Oct 2, 2025 | 1.75 | 1.75 | 1.61 | 1.65 | 1.65 | -4.36% | 1,046,423 |
| Oct 1, 2025 | 1.71 | 1.82 | 1.68 | 1.72 | 1.72 | 2.99% | 927,454 |
| Sep 30, 2025 | 1.65 | 1.72 | 1.65 | 1.67 | 1.67 | -2.91% | 802,861 |
| Sep 29, 2025 | 1.68 | 1.74 | 1.66 | 1.72 | 1.72 | 5.52% | 813,643 |
| 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% | 681,471 |
| Sep 22, 2025 | 1.56 | 1.56 | 1.48 | 1.51 | 1.51 | 2.03% | 1,439,391 |