NeXGold Mining Corp. (TSXV:NEXG)
Canada · Delayed Price · Currency is CAD 1.160
-0.070 (-5.69%)
Oct 30, 2026, 4:00 PM EDT
NeXGold Mining Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 30, 2026 | 1.18 | 1.21 | 1.13 | 1.16 | 1.16 | -5.69% | 412,052 |
| Oct 29, 2026 | 1.25 | 1.25 | 1.22 | 1.23 | 1.23 | -1.60% | 106,270 |
| Oct 28, 2026 | 1.27 | 1.28 | 1.23 | 1.25 | 1.25 | -1.57% | 223,854 |
| Oct 27, 2026 | 1.21 | 1.29 | 1.21 | 1.27 | 1.27 | 3.25% | 398,624 |
| Oct 26, 2026 | 1.29 | 1.29 | 1.20 | 1.23 | 1.23 | 0.82% | 307,760 |
| Oct 23, 2026 | 1.23 | 1.23 | 1.19 | 1.22 | 1.22 | -1.61% | 207,155 |
| Oct 22, 2026 | 1.28 | 1.28 | 1.22 | 1.24 | 1.24 | -5.34% | 404,149 |
| Oct 21, 2026 | 1.31 | 1.32 | 1.28 | 1.31 | 1.31 | - | 299,426 |
| Oct 20, 2026 | 1.31 | 1.35 | 1.30 | 1.31 | 1.31 | -1.50% | 124,036 |
| Oct 19, 2026 | 1.32 | 1.34 | 1.30 | 1.33 | 1.33 | -0.75% | 216,592 |
| Oct 16, 2026 | 1.38 | 1.38 | 1.32 | 1.34 | 1.34 | - | 235,570 |
| Oct 15, 2026 | 1.33 | 1.36 | 1.30 | 1.34 | 1.34 | 3.08% | 202,070 |
| Oct 14, 2026 | 1.36 | 1.36 | 1.29 | 1.30 | 1.30 | -5.80% | 1,165,385 |
| Oct 13, 2026 | 1.47 | 1.47 | 1.33 | 1.38 | 1.38 | -2.82% | 412,810 |
| Oct 9, 2026 | 1.39 | 1.42 | 1.38 | 1.42 | 1.42 | 3.65% | 430,684 |
| Oct 8, 2026 | 1.35 | 1.38 | 1.34 | 1.37 | 1.37 | 2.24% | 288,919 |
| Oct 7, 2026 | 1.41 | 1.42 | 1.34 | 1.34 | 1.34 | -6.29% | 973,148 |
| Oct 6, 2026 | 1.43 | 1.46 | 1.40 | 1.43 | 1.43 | 1.42% | 873,160 |
| Oct 5, 2026 | 1.42 | 1.44 | 1.40 | 1.41 | 1.41 | -1.40% | 462,944 |
| Oct 2, 2026 | 1.43 | 1.48 | 1.41 | 1.43 | 1.43 | 0.70% | 418,948 |
| Oct 1, 2026 | 1.45 | 1.47 | 1.40 | 1.42 | 1.42 | -0.70% | 544,786 |
| Sep 30, 2026 | 1.44 | 1.48 | 1.42 | 1.43 | 1.43 | -0.69% | 378,949 |
| Sep 29, 2026 | 1.45 | 1.49 | 1.44 | 1.44 | 1.44 | - | 402,510 |
| Sep 28, 2026 | 1.47 | 1.48 | 1.42 | 1.44 | 1.44 | -4.64% | 541,615 |
| Sep 25, 2026 | 1.53 | 1.55 | 1.48 | 1.51 | 1.51 | - | 498,788 |
| Sep 24, 2026 | 1.55 | 1.55 | 1.49 | 1.51 | 1.51 | -0.66% | 328,485 |
| Sep 23, 2026 | 1.60 | 1.60 | 1.48 | 1.52 | 1.52 | -6.75% | 1,025,247 |
| Sep 22, 2026 | 1.60 | 1.63 | 1.54 | 1.63 | 1.63 | 2.52% | 896,713 |
| 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 |