NXG Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 29, 2025	49.40	50.11	49.40	49.76	49.76	0.79%	45,052
Oct 28, 2025	49.35	49.60	48.95	49.37	49.37	0.24%	38,649
Oct 27, 2025	49.00	49.30	48.91	49.25	49.25	1.03%	33,264
Oct 24, 2025	48.42	48.94	48.36	48.75	48.75	0.81%	28,080
Oct 23, 2025	48.34	48.69	47.86	48.36	48.36	-0.01%	48,848
Oct 22, 2025	48.81	49.49	47.10	48.37	48.37	-0.89%	66,380
Oct 21, 2025	48.87	49.20	48.57	48.80	48.80	-	53,065
Oct 20, 2025	48.60	49.49	48.60	48.80	48.80	1.01%	57,022
Oct 17, 2025	48.51	49.06	48.01	48.31	48.31	-0.78%	35,877
Oct 16, 2025	49.65	49.82	48.36	48.69	48.69	-1.84%	48,743
Oct 15, 2025	49.24	50.46	49.24	49.61	49.61	-0.21%	33,459
Oct 14, 2025	50.00	50.12	49.24	49.71	49.18	-0.62%	59,766
Oct 13, 2025	49.52	50.28	49.52	50.02	49.48	1.50%	54,974
Oct 10, 2025	50.00	50.39	49.13	49.28	48.75	-1.57%	43,258
Oct 9, 2025	50.25	50.50	49.75	50.07	49.53	0.09%	37,098
Oct 8, 2025	49.75	50.20	49.74	50.02	49.48	0.91%	36,159
Oct 7, 2025	49.75	50.14	49.40	49.57	49.04	-0.10%	58,041
Oct 6, 2025	49.99	50.02	49.49	49.62	49.09	-0.32%	32,496
Oct 3, 2025	49.44	50.00	49.44	49.78	49.24	0.91%	46,111
Oct 2, 2025	49.11	49.36	49.02	49.33	48.80	0.49%	40,396
Oct 1, 2025	48.71	49.13	48.61	49.09	48.56	0.69%	33,545
Sep 30, 2025	48.77	48.88	48.00	48.75	48.23	0.10%	39,914
Sep 29, 2025	48.65	48.72	48.49	48.70	48.18	0.41%	47,681
Sep 26, 2025	48.44	48.86	48.40	48.50	47.98	0.33%	30,612
Sep 25, 2025	48.80	48.80	48.12	48.34	47.82	-0.61%	49,291
Sep 24, 2025	48.85	49.30	48.49	48.64	48.11	-0.22%	30,931
Sep 23, 2025	49.35	49.35	48.55	48.74	48.22	-0.12%	75,876
Sep 22, 2025	48.42	48.90	48.04	48.80	48.27	0.80%	57,853
Sep 19, 2025	48.10	48.49	47.90	48.42	47.89	0.86%	41,991
Sep 18, 2025	48.20	48.51	48.00	48.00	47.48	-0.31%	43,210
Sep 17, 2025	47.85	48.27	47.73	48.15	47.63	0.54%	44,216
Sep 16, 2025	48.00	48.24	47.80	47.89	47.37	-1.74%	44,893
Sep 15, 2025	48.20	49.00	48.20	48.74	47.68	0.64%	59,587
Sep 12, 2025	48.28	48.59	47.98	48.43	47.37	1.00%	39,693
Sep 11, 2025	47.52	48.16	47.51	47.95	46.91	1.12%	39,507
Sep 10, 2025	46.57	47.55	46.57	47.42	46.39	1.87%	61,131
Sep 9, 2025	46.39	46.99	46.35	46.55	45.54	0.34%	25,911
Sep 8, 2025	46.50	46.65	46.15	46.39	45.38	-0.17%	55,367
Sep 5, 2025	47.05	47.05	45.80	46.47	45.46	-1.09%	75,094
Sep 4, 2025	46.90	47.04	46.72	46.98	45.96	0.75%	32,843
Sep 3, 2025	46.94	46.95	46.58	46.63	45.61	-0.26%	36,789
Sep 2, 2025	47.00	47.03	46.35	46.75	45.73	-0.70%	70,345
Aug 29, 2025	47.63	47.94	46.78	47.08	46.05	-0.61%	53,109
Aug 28, 2025	47.50	47.54	47.04	47.37	46.34	0.89%	42,485
Aug 27, 2025	46.83	47.13	46.72	46.95	45.93	0.51%	45,742
Aug 26, 2025	46.36	46.80	46.36	46.71	45.69	0.65%	39,290
Aug 25, 2025	46.43	46.99	46.40	46.41	45.40	0.54%	55,210
Aug 22, 2025	46.31	46.53	45.90	46.16	45.15	0.61%	46,736
Aug 21, 2025	45.30	46.09	45.05	45.88	44.88	0.59%	158,543
Aug 20, 2025	46.00	46.48	45.59	45.61	44.62	-1.21%	46,954