Skip to main content
NeXGold Mining Corp. (TSXV:NEXG)
Canada flag Canada · Delayed Price · Currency is CAD
1.510
-0.110 (-6.79%)
Apr 28, 2026, 3:59 PM EST

NeXGold Mining Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 28, 20261.591.621.491.51--6.79%367,689
Apr 27, 20261.661.661.621.621.62-1.82%175,808
Apr 24, 20261.701.741.651.651.65-1.79%419,520
Apr 23, 20261.741.751.661.681.68-3.45%434,693
Apr 22, 20261.651.761.651.741.746.75%1,111,221
Apr 21, 20261.701.741.621.631.63-4.12%1,277,860
Apr 20, 20261.681.721.651.701.70-717,747
Apr 17, 20261.681.761.681.701.704.29%873,238
Apr 16, 20261.651.681.621.631.63-1.21%465,272
Apr 15, 20261.671.681.631.651.65-1.20%209,797
Apr 14, 20261.671.691.651.671.673.73%288,849
Apr 13, 20261.581.651.571.611.613.21%712,947
Apr 10, 20261.591.601.551.561.56-1.89%382,182
Apr 9, 20261.541.611.511.591.594.61%1,084,665
Apr 8, 20261.591.631.501.521.521.33%673,617
Apr 7, 20261.551.551.451.501.50-1.96%516,584
Apr 6, 20261.551.581.521.531.53-572,331
Apr 2, 20261.471.551.431.531.53-3.16%912,339
Apr 1, 20261.621.621.531.581.585.33%879,561
Mar 31, 20261.381.531.381.501.509.49%855,617
Mar 30, 20261.461.461.351.371.37-0.72%541,772
Mar 27, 20261.351.421.311.381.382.99%810,476
Mar 26, 20261.381.401.311.341.34-6.29%734,197
Mar 25, 20261.491.491.411.431.434.38%1,138,308
Mar 24, 20261.341.421.261.371.375.38%1,022,500
Mar 23, 20261.241.351.241.301.304.00%1,029,633
Mar 20, 20261.341.351.191.251.25-4.58%1,608,401
Mar 19, 20261.301.341.231.311.31-5.07%1,504,360
Mar 18, 20261.501.511.371.381.38-10.97%1,443,546
Mar 17, 20261.561.601.511.551.551.64%569,621
Mar 16, 20261.551.621.511.531.53-1.61%672,011
Mar 13, 20261.571.601.531.551.55-1.27%821,108
Mar 12, 20261.651.651.571.571.57-4.27%1,101,903
Mar 11, 20261.651.691.621.641.64-2.96%765,082
Mar 10, 20261.711.771.641.691.692.42%2,011,076
Mar 9, 20261.701.731.611.651.65-5.71%2,104,098
Mar 6, 20261.811.821.741.751.75-3.31%1,314,115
Mar 5, 20262.042.041.811.811.81-9.95%952,041
Mar 4, 20262.162.162.012.012.01-4.29%966,301
Mar 3, 20262.182.182.022.102.10-8.70%584,389
Mar 2, 20262.402.402.182.302.30-1,127,236
Feb 27, 20262.382.382.262.302.30-0.43%951,537
Feb 26, 20262.182.362.132.312.315.96%1,908,865
Feb 25, 20262.152.192.112.182.183.81%736,618
Feb 24, 20261.962.121.952.102.105.53%980,079
Feb 23, 20261.942.061.901.991.994.19%1,299,470
Feb 20, 20261.911.951.841.911.911.60%662,508
Feb 19, 20261.751.941.731.881.886.21%554,238
Feb 18, 20261.701.801.701.771.775.36%340,211
Feb 17, 20261.681.731.631.681.68-2.89%686,912
Feb 13, 20261.701.801.691.731.732.98%912,834
Feb 12, 20261.871.871.681.681.68-9.19%817,997
Feb 11, 20261.841.871.801.851.850.54%292,171
Feb 10, 20261.831.851.781.841.840.27%330,600
Feb 9, 20261.801.851.761.841.845.46%424,033
Feb 6, 20261.651.791.651.741.746.10%690,845
Feb 5, 20261.681.701.611.641.64-6.29%616,780
Feb 4, 20261.841.851.701.751.75-4.89%393,456
Feb 3, 20261.851.851.761.841.847.60%769,078
Feb 2, 20261.711.821.691.711.71-5.00%930,801
Jan 30, 20261.881.921.751.801.80-11.33%1,767,259
Jan 29, 20262.152.161.932.032.03-2.87%1,369,083
Jan 28, 20262.202.212.082.092.09-2.34%725,868
Jan 27, 20262.012.171.942.142.145.94%1,237,979
Jan 26, 20262.212.252.012.022.02-3.81%1,909,962
Jan 23, 20261.952.141.922.102.108.25%1,556,363
Jan 22, 20261.801.941.771.941.949.60%1,099,037
Jan 21, 20261.821.851.751.771.77-2.21%773,857
Jan 20, 20261.801.881.801.811.812.84%1,150,768
Jan 19, 20261.741.781.731.761.764.14%859,830
Jan 16, 20261.701.731.661.691.69-2.87%440,694
Jan 15, 20261.761.761.701.741.74-2.25%256,082
Jan 14, 20261.791.811.631.781.78-816,183
Jan 13, 20261.791.821.761.781.780.56%1,195,914
Jan 12, 20261.801.801.741.771.77-1,827,218
Jan 9, 20261.801.821.741.771.771.72%1,032,953
Jan 8, 20261.691.781.691.741.74-1.14%838,155
Jan 7, 20261.811.811.681.761.76-2.22%627,656
Jan 6, 20261.791.821.771.801.80-765,355
Jan 5, 20261.831.871.781.801.801.69%1,090,420
Jan 2, 20261.801.831.771.771.770.57%507,699
Dec 31, 20251.751.771.731.761.76-1.12%285,630
Dec 30, 20251.711.791.691.781.784.71%590,156
Dec 29, 20251.751.881.671.701.70-2.86%1,363,142
Dec 24, 20251.781.781.711.751.75-161,046
Dec 23, 20251.791.791.741.751.75-1.69%299,290
Dec 22, 20251.731.821.731.781.785.01%912,606
Dec 19, 20251.651.731.651.701.700.89%931,265
Dec 18, 20251.661.701.651.681.681.20%444,966
Dec 17, 20251.691.691.621.661.66-529,254
Dec 16, 20251.701.711.661.661.66-2.92%210,791
Dec 15, 20251.701.711.651.711.711.79%400,846
Dec 12, 20251.731.741.651.681.68-0.59%640,509
Dec 11, 20251.611.721.611.691.694.00%588,094
Dec 10, 20251.571.641.541.631.633.50%269,473
Dec 9, 20251.521.581.511.571.573.29%448,568
Dec 8, 20251.641.641.491.521.52-3.80%314,694
Dec 5, 20251.581.611.551.581.58-286,209
Dec 4, 20251.581.581.511.581.58-512,154
Dec 3, 20251.561.591.541.581.581.28%380,366