NeXGold Mining Corp. (TSXV:NEXG)
Canada · Delayed Price · Currency is CAD 1.350
-0.020 (-1.46%)
Aug 11, 2026, 3:59 PM EST
NeXGold Mining Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jul 9, 2026 | 1.20 | 1.24 | 1.20 | 1.22 | 1.22 | 3.39% | 271,682 |
| Jul 8, 2026 | 1.22 | 1.22 | 1.18 | 1.18 | 1.18 | -4.07% | 258,487 |
| Jul 7, 2026 | 1.28 | 1.28 | 1.21 | 1.23 | 1.23 | -4.65% | 274,712 |
| Jul 6, 2026 | 1.32 | 1.32 | 1.27 | 1.29 | 1.29 | -2.27% | 200,338 |
| Jul 3, 2026 | 1.35 | 1.35 | 1.30 | 1.32 | 1.32 | 3.94% | 213,670 |
| Jul 2, 2026 | 1.21 | 1.28 | 1.21 | 1.27 | 1.27 | 7.63% | 420,130 |
| Jun 30, 2026 | 1.20 | 1.21 | 1.17 | 1.18 | 1.18 | -0.84% | 349,151 |
| Jun 29, 2026 | 1.19 | 1.25 | 1.17 | 1.19 | 1.19 | -1.65% | 322,620 |
| Jun 26, 2026 | 1.24 | 1.26 | 1.21 | 1.21 | 1.21 | 0.83% | 222,012 |
| Jun 25, 2026 | 1.20 | 1.29 | 1.17 | 1.20 | 1.20 | 2.56% | 347,201 |
| Jun 24, 2026 | 1.18 | 1.18 | 1.14 | 1.17 | 1.17 | -2.90% | 319,127 |
| Jun 23, 2026 | 1.23 | 1.24 | 1.19 | 1.21 | 1.21 | -4.37% | 240,648 |
| Jun 22, 2026 | 1.24 | 1.27 | 1.23 | 1.26 | 1.26 | 1.61% | 181,586 |
| Jun 19, 2026 | 1.24 | 1.24 | 1.21 | 1.24 | 1.24 | -0.80% | 162,852 |
| Jun 18, 2026 | 1.33 | 1.35 | 1.24 | 1.25 | 1.25 | -7.41% | 435,963 |
| Jun 17, 2026 | 1.34 | 1.39 | 1.31 | 1.35 | 1.35 | 0.75% | 565,686 |
| Jun 16, 2026 | 1.36 | 1.39 | 1.32 | 1.34 | 1.34 | - | 391,152 |
| Jun 15, 2026 | 1.40 | 1.40 | 1.33 | 1.34 | 1.34 | 3.88% | 375,638 |
| Jun 12, 2026 | 1.30 | 1.32 | 1.24 | 1.29 | 1.29 | 4.03% | 820,826 |
| Jun 11, 2026 | 1.16 | 1.25 | 1.15 | 1.24 | 1.24 | 7.83% | 365,695 |
| Jun 10, 2026 | 1.12 | 1.19 | 1.12 | 1.15 | 1.15 | -2.54% | 302,558 |
| Jun 9, 2026 | 1.28 | 1.32 | 1.12 | 1.18 | 1.18 | -4.84% | 1,149,857 |
| Jun 8, 2026 | 1.22 | 1.26 | 1.20 | 1.24 | 1.24 | 3.33% | 762,132 |
| Jun 5, 2026 | 1.30 | 1.31 | 1.20 | 1.20 | 1.20 | -10.45% | 828,575 |
| Jun 4, 2026 | 1.35 | 1.35 | 1.31 | 1.34 | 1.34 | -0.74% | 503,708 |
| Jun 3, 2026 | 1.38 | 1.38 | 1.33 | 1.35 | 1.35 | -2.17% | 418,640 |
| Jun 2, 2026 | 1.42 | 1.43 | 1.36 | 1.38 | 1.38 | -1.43% | 461,645 |
| Jun 1, 2026 | 1.46 | 1.46 | 1.38 | 1.40 | 1.40 | -4.11% | 331,069 |