NeXGold Mining Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Jan 16, 2025	0.70	0.70	0.65	0.66	0.66	-5.71%	136,900
Jan 15, 2025	0.70	0.73	0.69	0.70	0.70	1.45%	343,300
Jan 14, 2025	0.69	0.70	0.69	0.69	0.69	-1.43%	143,549
Jan 13, 2025	0.73	0.73	0.69	0.70	0.70	-2.78%	274,500
Jan 10, 2025	0.73	0.73	0.72	0.72	0.72	-1.37%	250,045
Jan 9, 2025	0.72	0.73	0.72	0.73	0.73	-	152,410
Jan 8, 2025	0.72	0.75	0.72	0.73	0.73	-	251,100
Jan 7, 2025	0.72	0.75	0.71	0.73	0.73	1.39%	241,700
Jan 6, 2025	0.74	0.75	0.70	0.72	0.72	1.41%	368,414
Jan 3, 2025	0.72	0.72	0.70	0.71	0.71	-	107,800
Jan 2, 2025	0.70	0.71	0.69	0.71	0.71	2.90%	177,400
Dec 31, 2024	0.68	0.70	0.67	0.69	0.69	2.99%	110,836
Dec 30, 2024	0.67	0.67	0.65	0.67	0.67	1.52%	86,900
Dec 27, 2024	0.66	0.67	0.65	0.66	0.66	-	77,434
Dec 24, 2024	0.66	0.67	0.65	0.66	0.66	-1.49%	88,900
Dec 23, 2024	0.68	0.68	0.67	0.67	0.67	-1.47%	68,100
Dec 20, 2024	0.66	0.68	0.66	0.68	0.68	3.03%	54,820
Dec 19, 2024	0.69	0.70	0.65	0.66	0.66	-4.35%	208,515
Dec 18, 2024	0.72	0.72	0.69	0.69	0.69	-4.17%	104,800
Dec 17, 2024	0.72	0.73	0.70	0.72	0.72	-2.70%	101,929
Dec 16, 2024	0.79	0.79	0.73	0.74	0.74	-2.63%	117,612
Dec 13, 2024	0.73	0.76	0.73	0.76	0.76	2.70%	96,600
Dec 12, 2024	0.71	0.74	0.71	0.74	0.74	4.23%	56,100
Dec 11, 2024	0.72	0.73	0.71	0.71	0.71	-	47,500
Dec 10, 2024	0.70	0.72	0.69	0.71	0.71	1.43%	107,900
Dec 9, 2024	0.68	0.70	0.68	0.70	0.70	4.48%	59,027
Dec 6, 2024	0.68	0.69	0.67	0.67	0.67	-1.47%	57,705
Dec 5, 2024	0.68	0.69	0.65	0.68	0.68	1.49%	77,100
Dec 4, 2024	0.69	0.69	0.65	0.67	0.67	-1.47%	98,321
Dec 3, 2024	0.67	0.68	0.67	0.68	0.68	3.03%	39,600
Dec 2, 2024	0.64	0.68	0.64	0.66	0.66	3.13%	57,447
Nov 29, 2024	0.65	0.66	0.64	0.64	0.64	-	71,300
Nov 28, 2024	0.66	0.66	0.64	0.64	0.64	-3.03%	21,214
Nov 27, 2024	0.65	0.66	0.64	0.66	0.66	1.54%	65,922
Nov 26, 2024	0.68	0.68	0.65	0.65	0.65	-1.52%	27,100
Nov 25, 2024	0.64	0.66	0.64	0.66	0.66	1.54%	51,000
Nov 22, 2024	0.63	0.65	0.63	0.65	0.65	1.56%	20,312
Nov 21, 2024	0.66	0.66	0.62	0.64	0.64	-	66,842
Nov 20, 2024	0.66	0.66	0.64	0.64	0.64	-3.03%	86,526
Nov 19, 2024	0.68	0.68	0.66	0.66	0.66	-4.35%	60,308
Nov 18, 2024	0.69	0.69	0.68	0.69	0.69	1.47%	96,341
Nov 15, 2024	0.67	0.68	0.65	0.68	0.68	3.03%	126,038
Nov 14, 2024	0.67	0.70	0.66	0.66	0.66	-5.71%	110,938
Nov 13, 2024	0.72	0.72	0.70	0.70	0.70	-2.78%	130,613
Nov 12, 2024	0.75	0.76	0.71	0.72	0.72	-4.00%	54,317
Nov 11, 2024	0.77	0.77	0.73	0.75	0.75	-5.06%	93,722
Nov 8, 2024	0.78	0.80	0.78	0.79	0.79	-	77,300
Nov 7, 2024	0.75	0.79	0.74	0.79	0.79	5.33%	77,832
Nov 6, 2024	0.75	0.76	0.73	0.75	0.75	-1.96%	91,200
Nov 5, 2024	0.77	0.77	0.76	0.77	0.77	-0.65%	86,214
Nov 4, 2024	0.79	0.79	0.77	0.77	0.77	-	34,200
Nov 1, 2024	0.81	0.81	0.77	0.77	0.77	-1.28%	116,514
Oct 31, 2024	0.84	0.84	0.78	0.78	0.78	-4.88%	196,200
Oct 30, 2024	0.85	0.85	0.80	0.82	0.82	-1.20%	70,948
Oct 29, 2024	0.85	0.85	0.82	0.83	0.83	1.22%	115,316
Oct 28, 2024	0.81	0.84	0.81	0.82	0.82	2.50%	228,310
Oct 25, 2024	0.81	0.82	0.80	0.80	0.80	-1.23%	146,300
Oct 24, 2024	0.80	0.81	0.79	0.81	0.81	3.85%	147,538
Oct 23, 2024	0.81	0.81	0.78	0.78	0.78	-	194,000
Oct 22, 2024	0.78	0.80	0.77	0.78	0.78	1.30%	114,400
Oct 21, 2024	0.81	0.82	0.77	0.77	0.77	-	635,500
Oct 18, 2024	0.77	0.78	0.76	0.77	0.77	-	210,800
Oct 17, 2024	0.80	0.80	0.77	0.77	0.77	-3.75%	161,720
Oct 16, 2024	0.80	0.81	0.79	0.80	0.80	1.27%	64,438
Oct 15, 2024	0.82	0.82	0.78	0.79	0.79	1.28%	283,800
Oct 11, 2024	0.75	0.83	0.75	0.78	0.78	4.00%	202,800
Oct 10, 2024	0.73	0.75	0.71	0.75	0.75	-	332,800
Oct 9, 2024	0.73	0.76	0.72	0.75	0.75	2.74%	62,427
Oct 8, 2024	0.75	0.75	0.72	0.73	0.73	-2.67%	101,600
Oct 7, 2024	0.77	0.78	0.75	0.75	0.75	-2.60%	29,100
Oct 4, 2024	0.82	0.82	0.76	0.77	0.77	-3.75%	145,200
Oct 3, 2024	0.80	0.80	0.77	0.80	0.80	1.27%	54,241
Oct 2, 2024	0.83	0.84	0.79	0.79	0.79	-4.82%	70,031
Oct 1, 2024	0.82	0.83	0.79	0.83	0.83	2.47%	11,828
Sep 30, 2024	0.80	0.82	0.79	0.81	0.81	1.25%	41,300