NeXGold Mining Corp. (TSXV:NEXG)
Canada · Delayed Price · Currency is CAD 1.750
-0.090 (-4.89%)
At close: Feb 4, 2026
NeXGold Mining Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 4, 2026 | 1.84 | 1.85 | 1.73 | 1.74 | - | -5.43% | 160,838 |
| Feb 3, 2026 | 1.85 | 1.85 | 1.76 | 1.84 | 1.84 | 7.60% | 769,078 |
| Feb 2, 2026 | 1.71 | 1.82 | 1.69 | 1.71 | 1.71 | -5.00% | 930,801 |
| Jan 30, 2026 | 1.88 | 1.92 | 1.75 | 1.80 | 1.80 | -11.33% | 1,767,259 |
| Jan 29, 2026 | 2.15 | 2.16 | 1.93 | 2.03 | 2.03 | -2.87% | 1,369,083 |
| Jan 28, 2026 | 2.20 | 2.21 | 2.08 | 2.09 | 2.09 | -2.34% | 725,868 |
| Jan 27, 2026 | 2.01 | 2.17 | 1.94 | 2.14 | 2.14 | 5.94% | 1,237,979 |
| Jan 26, 2026 | 2.21 | 2.25 | 2.01 | 2.02 | 2.02 | -3.81% | 1,909,962 |
| Jan 23, 2026 | 1.95 | 2.14 | 1.92 | 2.10 | 2.10 | 8.25% | 1,556,363 |
| Jan 22, 2026 | 1.80 | 1.94 | 1.77 | 1.94 | 1.94 | 9.60% | 1,099,037 |
| Jan 21, 2026 | 1.82 | 1.85 | 1.75 | 1.77 | 1.77 | -2.21% | 773,857 |
| Jan 20, 2026 | 1.80 | 1.88 | 1.80 | 1.81 | 1.81 | 2.84% | 1,150,768 |
| Jan 19, 2026 | 1.74 | 1.78 | 1.73 | 1.76 | 1.76 | 4.14% | 859,830 |
| Jan 16, 2026 | 1.70 | 1.73 | 1.66 | 1.69 | 1.69 | -2.87% | 440,694 |
| Jan 15, 2026 | 1.76 | 1.76 | 1.70 | 1.74 | 1.74 | -2.25% | 256,082 |
| Jan 14, 2026 | 1.79 | 1.81 | 1.63 | 1.78 | 1.78 | - | 816,183 |
| Jan 13, 2026 | 1.79 | 1.82 | 1.76 | 1.78 | 1.78 | 0.56% | 1,195,914 |
| Jan 12, 2026 | 1.80 | 1.80 | 1.74 | 1.77 | 1.77 | - | 1,827,218 |
| Jan 9, 2026 | 1.80 | 1.82 | 1.74 | 1.77 | 1.77 | 1.72% | 1,032,953 |
| Jan 8, 2026 | 1.69 | 1.78 | 1.69 | 1.74 | 1.74 | -1.14% | 838,155 |
| Jan 7, 2026 | 1.81 | 1.81 | 1.68 | 1.76 | 1.76 | -2.22% | 627,656 |
| Jan 6, 2026 | 1.79 | 1.82 | 1.77 | 1.80 | 1.80 | - | 765,355 |
| Jan 5, 2026 | 1.83 | 1.87 | 1.78 | 1.80 | 1.80 | 1.69% | 1,090,420 |
| Jan 2, 2026 | 1.80 | 1.83 | 1.77 | 1.77 | 1.77 | 0.57% | 507,699 |
| Dec 31, 2025 | 1.75 | 1.77 | 1.73 | 1.76 | 1.76 | -1.12% | 285,630 |
| Dec 30, 2025 | 1.71 | 1.79 | 1.69 | 1.78 | 1.78 | 4.71% | 590,156 |
| Dec 29, 2025 | 1.75 | 1.88 | 1.67 | 1.70 | 1.70 | -2.86% | 1,363,142 |
| Dec 24, 2025 | 1.78 | 1.78 | 1.71 | 1.75 | 1.75 | - | 161,046 |
| Dec 23, 2025 | 1.79 | 1.79 | 1.74 | 1.75 | 1.75 | -1.69% | 299,290 |
| Dec 22, 2025 | 1.73 | 1.82 | 1.73 | 1.78 | 1.78 | 5.01% | 912,606 |
| Dec 19, 2025 | 1.65 | 1.73 | 1.65 | 1.70 | 1.70 | 0.89% | 931,265 |
| Dec 18, 2025 | 1.66 | 1.70 | 1.65 | 1.68 | 1.68 | 1.20% | 444,966 |
| Dec 17, 2025 | 1.69 | 1.69 | 1.62 | 1.66 | 1.66 | - | 529,254 |
| Dec 16, 2025 | 1.70 | 1.71 | 1.66 | 1.66 | 1.66 | -2.92% | 210,791 |
| Dec 15, 2025 | 1.70 | 1.71 | 1.65 | 1.71 | 1.71 | 1.79% | 400,846 |
| Dec 12, 2025 | 1.73 | 1.74 | 1.65 | 1.68 | 1.68 | -0.59% | 640,509 |
| Dec 11, 2025 | 1.61 | 1.72 | 1.61 | 1.69 | 1.69 | 4.00% | 588,094 |
| Dec 10, 2025 | 1.57 | 1.64 | 1.54 | 1.63 | 1.63 | 3.50% | 269,473 |
| Dec 9, 2025 | 1.52 | 1.58 | 1.51 | 1.57 | 1.57 | 3.29% | 448,568 |
| Dec 8, 2025 | 1.64 | 1.64 | 1.49 | 1.52 | 1.52 | -3.80% | 314,694 |
| Dec 5, 2025 | 1.58 | 1.61 | 1.55 | 1.58 | 1.58 | - | 286,209 |
| Dec 4, 2025 | 1.58 | 1.58 | 1.51 | 1.58 | 1.58 | - | 512,154 |
| Dec 3, 2025 | 1.56 | 1.59 | 1.54 | 1.58 | 1.58 | 1.28% | 380,366 |
| Dec 2, 2025 | 1.55 | 1.57 | 1.50 | 1.56 | 1.56 | 0.65% | 390,476 |
| Dec 1, 2025 | 1.54 | 1.57 | 1.49 | 1.55 | 1.55 | 3.33% | 1,188,100 |
| 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 |