NeXGold Mining Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 3, 2025	1.33	1.34	1.16	1.18	1.18	-6.35%	1,853,385
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
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