NeXGold Mining Corp. (TSXV:NEXG)
Canada · Delayed Price · Currency is CAD 1.520
+0.040 (2.70%)
May 1, 2026, 3:59 PM EST
NeXGold Mining Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 1, 2026 | 1.48 | 1.53 | 1.46 | 1.53 | - | 3.38% | 758,931 |
| Apr 30, 2026 | 1.45 | 1.51 | 1.45 | 1.48 | 1.48 | 2.78% | 866,505 |
| Apr 29, 2026 | 1.44 | 1.50 | 1.43 | 1.44 | 1.44 | -4.64% | 855,292 |
| Apr 28, 2026 | 1.59 | 1.62 | 1.49 | 1.51 | 1.51 | -6.79% | 367,689 |
| Apr 27, 2026 | 1.66 | 1.66 | 1.62 | 1.62 | 1.62 | -1.82% | 175,808 |
| Apr 24, 2026 | 1.70 | 1.74 | 1.65 | 1.65 | 1.65 | -1.79% | 419,520 |
| Apr 23, 2026 | 1.74 | 1.75 | 1.66 | 1.68 | 1.68 | -3.45% | 434,693 |
| Apr 22, 2026 | 1.65 | 1.76 | 1.65 | 1.74 | 1.74 | 6.75% | 1,111,221 |
| Apr 21, 2026 | 1.70 | 1.74 | 1.62 | 1.63 | 1.63 | -4.12% | 1,277,860 |
| Apr 20, 2026 | 1.68 | 1.72 | 1.65 | 1.70 | 1.70 | - | 717,747 |
| Apr 17, 2026 | 1.68 | 1.76 | 1.68 | 1.70 | 1.70 | 4.29% | 873,238 |
| Apr 16, 2026 | 1.65 | 1.68 | 1.62 | 1.63 | 1.63 | -1.21% | 465,272 |
| Apr 15, 2026 | 1.67 | 1.68 | 1.63 | 1.65 | 1.65 | -1.20% | 209,797 |
| Apr 14, 2026 | 1.67 | 1.69 | 1.65 | 1.67 | 1.67 | 3.73% | 288,849 |
| Apr 13, 2026 | 1.58 | 1.65 | 1.57 | 1.61 | 1.61 | 3.21% | 712,947 |
| Apr 10, 2026 | 1.59 | 1.60 | 1.55 | 1.56 | 1.56 | -1.89% | 382,182 |
| Apr 9, 2026 | 1.54 | 1.61 | 1.51 | 1.59 | 1.59 | 4.61% | 1,084,665 |
| Apr 8, 2026 | 1.59 | 1.63 | 1.50 | 1.52 | 1.52 | 1.33% | 673,617 |
| Apr 7, 2026 | 1.55 | 1.55 | 1.45 | 1.50 | 1.50 | -1.96% | 516,584 |
| Apr 6, 2026 | 1.55 | 1.58 | 1.52 | 1.53 | 1.53 | - | 572,331 |
| Apr 2, 2026 | 1.47 | 1.55 | 1.43 | 1.53 | 1.53 | -3.16% | 912,339 |
| Apr 1, 2026 | 1.62 | 1.62 | 1.53 | 1.58 | 1.58 | 5.33% | 879,561 |
| Mar 31, 2026 | 1.38 | 1.53 | 1.38 | 1.50 | 1.50 | 9.49% | 855,617 |
| Mar 30, 2026 | 1.46 | 1.46 | 1.35 | 1.37 | 1.37 | -0.72% | 541,772 |
| Mar 27, 2026 | 1.35 | 1.42 | 1.31 | 1.38 | 1.38 | 2.99% | 810,476 |
| Mar 26, 2026 | 1.38 | 1.40 | 1.31 | 1.34 | 1.34 | -6.29% | 734,197 |
| Mar 25, 2026 | 1.49 | 1.49 | 1.41 | 1.43 | 1.43 | 4.38% | 1,138,308 |
| Mar 24, 2026 | 1.34 | 1.42 | 1.26 | 1.37 | 1.37 | 5.38% | 1,022,500 |
| Mar 23, 2026 | 1.24 | 1.35 | 1.24 | 1.30 | 1.30 | 4.00% | 1,029,633 |
| Mar 20, 2026 | 1.34 | 1.35 | 1.19 | 1.25 | 1.25 | -4.58% | 1,608,401 |
| Mar 19, 2026 | 1.30 | 1.34 | 1.23 | 1.31 | 1.31 | -5.07% | 1,504,360 |
| Mar 18, 2026 | 1.50 | 1.51 | 1.37 | 1.38 | 1.38 | -10.97% | 1,443,546 |
| Mar 17, 2026 | 1.56 | 1.60 | 1.51 | 1.55 | 1.55 | 1.64% | 569,621 |
| Mar 16, 2026 | 1.55 | 1.62 | 1.51 | 1.53 | 1.53 | -1.61% | 672,011 |
| Mar 13, 2026 | 1.57 | 1.60 | 1.53 | 1.55 | 1.55 | -1.27% | 821,108 |
| Mar 12, 2026 | 1.65 | 1.65 | 1.57 | 1.57 | 1.57 | -4.27% | 1,101,903 |
| Mar 11, 2026 | 1.65 | 1.69 | 1.62 | 1.64 | 1.64 | -2.96% | 765,082 |
| Mar 10, 2026 | 1.71 | 1.77 | 1.64 | 1.69 | 1.69 | 2.42% | 2,011,076 |
| Mar 9, 2026 | 1.70 | 1.73 | 1.61 | 1.65 | 1.65 | -5.71% | 2,104,098 |
| Mar 6, 2026 | 1.81 | 1.82 | 1.74 | 1.75 | 1.75 | -3.31% | 1,314,115 |
| Mar 5, 2026 | 2.04 | 2.04 | 1.81 | 1.81 | 1.81 | -9.95% | 952,041 |
| Mar 4, 2026 | 2.16 | 2.16 | 2.01 | 2.01 | 2.01 | -4.29% | 966,301 |
| Mar 3, 2026 | 2.18 | 2.18 | 2.02 | 2.10 | 2.10 | -8.70% | 584,389 |
| Mar 2, 2026 | 2.40 | 2.40 | 2.18 | 2.30 | 2.30 | - | 1,127,236 |
| Feb 27, 2026 | 2.38 | 2.38 | 2.26 | 2.30 | 2.30 | -0.43% | 951,537 |
| Feb 26, 2026 | 2.18 | 2.36 | 2.13 | 2.31 | 2.31 | 5.96% | 1,908,865 |
| Feb 25, 2026 | 2.15 | 2.19 | 2.11 | 2.18 | 2.18 | 3.81% | 736,618 |
| Feb 24, 2026 | 1.96 | 2.12 | 1.95 | 2.10 | 2.10 | 5.53% | 980,079 |
| Feb 23, 2026 | 1.94 | 2.06 | 1.90 | 1.99 | 1.99 | 4.19% | 1,299,470 |
| Feb 20, 2026 | 1.91 | 1.95 | 1.84 | 1.91 | 1.91 | 1.60% | 662,508 |