NeXGold Mining Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 28, 2025	0.68	0.69	0.66	0.66	0.66	-2.94%	263,115
Mar 27, 2025	0.72	0.74	0.67	0.68	0.68	3.03%	1,670,000
Mar 26, 2025	0.68	0.68	0.66	0.66	0.66	-1.49%	218,120
Mar 25, 2025	0.70	0.70	0.67	0.67	0.67	-2.90%	868,312
Mar 24, 2025	0.71	0.71	0.69	0.69	0.69	-1.43%	235,702
Mar 21, 2025	0.72	0.72	0.70	0.70	0.70	-	129,238
Mar 20, 2025	0.70	0.72	0.69	0.70	0.70	1.45%	241,600
Mar 19, 2025	0.77	0.77	0.69	0.69	0.69	-12.66%	602,400
Mar 18, 2025	0.76	0.81	0.75	0.79	0.79	3.95%	702,600
Mar 17, 2025	0.71	0.76	0.70	0.76	0.76	7.04%	837,400
Mar 14, 2025	0.70	0.71	0.69	0.71	0.71	1.43%	790,312
Mar 13, 2025	0.68	0.70	0.68	0.70	0.70	1.45%	291,400
Mar 12, 2025	0.68	0.70	0.68	0.69	0.69	-	243,900
Mar 11, 2025	0.68	0.69	0.65	0.69	0.69	4.55%	90,400
Mar 10, 2025	0.67	0.69	0.66	0.66	0.66	-4.35%	81,900
Mar 7, 2025	0.69	0.70	0.68	0.69	0.69	-	103,714
Mar 6, 2025	0.71	0.71	0.69	0.69	0.69	-2.82%	141,600
Mar 5, 2025	0.66	0.71	0.63	0.71	0.71	9.23%	217,300
Mar 4, 2025	0.63	0.65	0.61	0.65	0.65	4.84%	103,400
Mar 3, 2025	0.65	0.66	0.62	0.62	0.62	-4.62%	43,723
Feb 28, 2025	0.63	0.67	0.61	0.65	0.65	1.56%	163,000
Feb 27, 2025	0.64	0.64	0.62	0.64	0.64	-	106,908
Feb 26, 2025	0.66	0.66	0.64	0.64	0.64	-	76,132
Feb 25, 2025	0.66	0.67	0.63	0.64	0.64	-3.03%	499,200
Feb 24, 2025	0.66	0.66	0.65	0.66	0.66	-1.49%	189,427
Feb 21, 2025	0.69	0.69	0.67	0.67	0.67	-1.47%	54,213
Feb 20, 2025	0.69	0.69	0.68	0.68	0.68	1.49%	66,611
Feb 19, 2025	0.68	0.69	0.67	0.67	0.67	-2.90%	181,400
Feb 18, 2025	0.70	0.71	0.68	0.69	0.69	-	164,200
Feb 14, 2025	0.72	0.72	0.68	0.69	0.69	-4.17%	118,020
Feb 13, 2025	0.72	0.73	0.71	0.72	0.72	1.41%	266,406
Feb 12, 2025	0.71	0.71	0.70	0.71	0.71	-	228,800
Feb 11, 2025	0.74	0.75	0.71	0.71	0.71	-5.33%	158,400
Feb 10, 2025	0.75	0.78	0.74	0.75	0.75	2.74%	240,948
Feb 7, 2025	0.72	0.76	0.72	0.73	0.73	-	199,800
Feb 6, 2025	0.77	0.77	0.72	0.73	0.73	-3.95%	169,315
Feb 5, 2025	0.73	0.76	0.72	0.76	0.76	5.56%	160,800
Feb 4, 2025	0.67	0.72	0.67	0.72	0.72	9.09%	114,700
Feb 3, 2025	0.67	0.68	0.66	0.66	0.66	-	81,300
Jan 31, 2025	0.66	0.68	0.65	0.66	0.66	1.54%	339,700
Jan 30, 2025	0.65	0.68	0.65	0.65	0.65	3.17%	151,127
Jan 29, 2025	0.63	0.63	0.62	0.63	0.63	-1.56%	151,405
Jan 28, 2025	0.64	0.64	0.63	0.64	0.64	-	34,829
Jan 27, 2025	0.65	0.66	0.64	0.64	0.64	-1.54%	121,005
Jan 24, 2025	0.65	0.65	0.63	0.65	0.65	3.17%	182,331
Jan 23, 2025	0.66	0.66	0.63	0.63	0.63	-3.08%	238,903
Jan 22, 2025	0.66	0.67	0.65	0.65	0.65	-	87,500
Jan 21, 2025	0.65	0.66	0.65	0.65	0.65	-	100,437
Jan 20, 2025	0.65	0.67	0.65	0.65	0.65	-	112,282
Jan 17, 2025	0.67	0.67	0.64	0.65	0.65	-1.52%	403,241