NeXGold Mining Corp. (TSXV:NEXG)
Canada · Delayed Price · Currency is CAD 1.560
-0.010 (-0.64%)
Sep 21, 2026, 3:59 PM EST
NeXGold Mining Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 21, 2026 | 1.60 | 1.60 | 1.54 | 1.59 | 1.59 | 1.27% | 307,146 |
| Sep 18, 2026 | 1.58 | 1.59 | 1.49 | 1.57 | 1.57 | -0.63% | 6,129,265 |
| Sep 17, 2026 | 1.53 | 1.61 | 1.52 | 1.58 | 1.58 | 7.12% | 2,710,225 |
| Sep 16, 2026 | 1.53 | 1.53 | 1.45 | 1.48 | 1.48 | -1.67% | 543,981 |
| Sep 15, 2026 | 1.50 | 1.53 | 1.45 | 1.50 | 1.50 | - | 787,720 |
| Sep 14, 2026 | 1.46 | 1.52 | 1.45 | 1.50 | 1.50 | -2.60% | 703,501 |
| Sep 11, 2026 | 1.50 | 1.54 | 1.49 | 1.54 | 1.54 | 2.67% | 221,131 |
| Sep 10, 2026 | 1.53 | 1.54 | 1.48 | 1.50 | 1.50 | -2.91% | 789,872 |
| Sep 9, 2026 | 1.54 | 1.62 | 1.54 | 1.55 | 1.55 | 0.98% | 318,823 |
| Sep 8, 2026 | 1.54 | 1.58 | 1.53 | 1.53 | 1.53 | - | 579,693 |
| Sep 4, 2026 | 1.52 | 1.53 | 1.50 | 1.53 | 1.53 | -1.29% | 135,805 |
| Sep 3, 2026 | 1.52 | 1.55 | 1.50 | 1.55 | 1.55 | 5.44% | 786,874 |
| Sep 2, 2026 | 1.41 | 1.49 | 1.41 | 1.47 | 1.47 | 4.26% | 586,235 |
| Sep 1, 2026 | 1.42 | 1.46 | 1.41 | 1.41 | 1.41 | -3.42% | 350,293 |
| Aug 31, 2026 | 1.50 | 1.50 | 1.43 | 1.46 | 1.46 | -0.68% | 279,431 |
| Aug 28, 2026 | 1.57 | 1.57 | 1.46 | 1.47 | 1.47 | -4.55% | 659,139 |
| Aug 27, 2026 | 1.53 | 1.55 | 1.51 | 1.54 | 1.54 | 1.32% | 391,905 |
| Aug 26, 2026 | 1.48 | 1.55 | 1.47 | 1.52 | 1.52 | 2.70% | 984,094 |
| Aug 25, 2026 | 1.48 | 1.51 | 1.45 | 1.48 | 1.48 | -0.67% | 892,392 |
| Aug 24, 2026 | 1.50 | 1.50 | 1.45 | 1.49 | 1.49 | 1.36% | 627,496 |
| Aug 21, 2026 | 1.46 | 1.49 | 1.44 | 1.47 | 1.47 | 1.38% | 1,155,586 |
| Aug 20, 2026 | 1.40 | 1.46 | 1.39 | 1.45 | 1.45 | 5.07% | 925,167 |
| Aug 19, 2026 | 1.38 | 1.43 | 1.36 | 1.38 | 1.38 | 3.76% | 1,410,515 |
| Aug 18, 2026 | 1.32 | 1.37 | 1.29 | 1.33 | 1.33 | -0.75% | 476,766 |
| Aug 17, 2026 | 1.34 | 1.38 | 1.32 | 1.34 | 1.34 | - | 1,710,073 |
| Aug 14, 2026 | 1.32 | 1.35 | 1.32 | 1.34 | 1.34 | 1.90% | 691,476 |
| Aug 13, 2026 | 1.38 | 1.38 | 1.31 | 1.32 | 1.32 | -4.71% | 541,159 |
| Aug 12, 2026 | 1.36 | 1.40 | 1.35 | 1.38 | 1.38 | 2.22% | 309,481 |
| Aug 11, 2026 | 1.37 | 1.38 | 1.32 | 1.35 | 1.35 | -1.46% | 243,988 |
| Aug 10, 2026 | 1.39 | 1.39 | 1.34 | 1.37 | 1.37 | - | 605,977 |
| Aug 7, 2026 | 1.38 | 1.38 | 1.31 | 1.37 | 1.37 | 5.38% | 332,575 |
| Aug 6, 2026 | 1.29 | 1.31 | 1.27 | 1.30 | 1.30 | 0.78% | 320,630 |
| Aug 5, 2026 | 1.21 | 1.29 | 1.20 | 1.29 | 1.29 | 8.40% | 759,767 |
| Aug 4, 2026 | 1.20 | 1.26 | 1.18 | 1.19 | 1.19 | -0.83% | 406,360 |
| Jul 31, 2026 | 1.20 | 1.23 | 1.17 | 1.20 | 1.20 | -1.64% | 200,584 |
| Jul 30, 2026 | 1.19 | 1.22 | 1.15 | 1.22 | 1.22 | 6.09% | 90,650 |
| Jul 29, 2026 | 1.18 | 1.18 | 1.13 | 1.15 | 1.15 | -1.29% | 649,217 |
| Jul 28, 2026 | 1.21 | 1.21 | 1.16 | 1.17 | 1.17 | -4.12% | 166,665 |
| Jul 27, 2026 | 1.21 | 1.23 | 1.19 | 1.22 | 1.22 | 2.10% | 179,538 |
| Jul 24, 2026 | 1.18 | 1.23 | 1.17 | 1.19 | 1.19 | 0.85% | 338,155 |
| Jul 23, 2026 | 1.21 | 1.21 | 1.17 | 1.18 | 1.18 | -4.07% | 210,469 |
| Jul 22, 2026 | 1.26 | 1.26 | 1.22 | 1.23 | 1.23 | 0.82% | 420,058 |
| Jul 21, 2026 | 1.21 | 1.24 | 1.20 | 1.22 | 1.22 | 3.39% | 355,267 |
| Jul 20, 2026 | 1.20 | 1.22 | 1.18 | 1.18 | 1.18 | 0.85% | 177,838 |
| Jul 17, 2026 | 1.17 | 1.20 | 1.15 | 1.17 | 1.17 | -1.68% | 282,909 |
| Jul 16, 2026 | 1.20 | 1.21 | 1.17 | 1.19 | 1.19 | -2.46% | 321,476 |
| Jul 15, 2026 | 1.23 | 1.25 | 1.21 | 1.22 | 1.22 | -0.81% | 397,499 |
| Jul 14, 2026 | 1.22 | 1.23 | 1.20 | 1.23 | 1.23 | 2.50% | 185,452 |
| Jul 13, 2026 | 1.20 | 1.22 | 1.16 | 1.20 | 1.20 | -3.23% | 286,775 |
| Jul 10, 2026 | 1.25 | 1.27 | 1.20 | 1.24 | 1.24 | 1.64% | 247,744 |