TSXV - Free Realtime Quote CAD
NeXGold Mining Corp. (NEXG.V)
0.7900
+0.0100
+(1.28%)
As of 12:54:15 PM EDT. Market Open.
Currency in CAD Download
Date | Open | High | Low | Close Close price adjusted for splits. | Adj Close Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | Volume |
---|---|---|---|---|---|---|
May 9, 2025 | 0.7800 | 0.8000 | 0.7800 | 0.7900 | 0.7900 | 390,816 |
May 8, 2025 | 0.7900 | 0.8000 | 0.7700 | 0.7800 | 0.7800 | 93,200 |
May 7, 2025 | 0.8100 | 0.8100 | 0.7800 | 0.8000 | 0.8000 | 284,400 |
May 6, 2025 | 0.7700 | 0.8400 | 0.7700 | 0.8100 | 0.8100 | 1,576,700 |
May 5, 2025 | 0.7600 | 0.7900 | 0.7600 | 0.7700 | 0.7700 | 691,100 |
May 2, 2025 | 0.7400 | 0.7500 | 0.7400 | 0.7500 | 0.7500 | 43,800 |
May 1, 2025 | 0.7700 | 0.7700 | 0.7300 | 0.7300 | 0.7300 | 146,700 |
Apr 30, 2025 | 0.7700 | 0.7700 | 0.7500 | 0.7600 | 0.7600 | 102,800 |
Apr 29, 2025 | 0.7800 | 0.7900 | 0.7500 | 0.7500 | 0.7500 | 276,900 |
Apr 28, 2025 | 0.7500 | 0.8100 | 0.7500 | 0.7800 | 0.7800 | 618,400 |
Apr 25, 2025 | 0.7500 | 0.7600 | 0.7300 | 0.7400 | 0.7400 | 265,300 |
Apr 24, 2025 | 0.7300 | 0.7600 | 0.7300 | 0.7400 | 0.7400 | 623,500 |
Apr 23, 2025 | 0.7100 | 0.7200 | 0.7000 | 0.7200 | 0.7200 | 125,100 |
Apr 22, 2025 | 0.7500 | 0.7500 | 0.7100 | 0.7200 | 0.7200 | 236,600 |
Apr 21, 2025 | 0.7400 | 0.7500 | 0.7200 | 0.7400 | 0.7400 | 205,600 |
Apr 17, 2025 | 0.7500 | 0.7600 | 0.7200 | 0.7200 | 0.7200 | 329,700 |
Apr 16, 2025 | 0.7600 | 0.7900 | 0.7500 | 0.7800 | 0.7800 | 430,600 |
Apr 15, 2025 | 0.7300 | 0.7700 | 0.7000 | 0.7700 | 0.7700 | 783,800 |
Apr 14, 2025 | 0.7400 | 0.7400 | 0.7100 | 0.7200 | 0.7200 | 489,900 |
Apr 11, 2025 | 0.6700 | 0.7500 | 0.6700 | 0.7200 | 0.7200 | 974,700 |
Apr 10, 2025 | 0.6600 | 0.6800 | 0.6500 | 0.6500 | 0.6500 | 458,300 |
Apr 9, 2025 | 0.6400 | 0.6700 | 0.6400 | 0.6500 | 0.6500 | 266,100 |
Apr 8, 2025 | 0.6400 | 0.6400 | 0.6200 | 0.6200 | 0.6200 | 151,700 |
Apr 7, 2025 | 0.6100 | 0.6500 | 0.6100 | 0.6200 | 0.6200 | 118,500 |
Apr 4, 2025 | 0.6400 | 0.6400 | 0.6100 | 0.6300 | 0.6300 | 269,900 |
Apr 3, 2025 | 0.6500 | 0.6600 | 0.6300 | 0.6600 | 0.6600 | 152,800 |
Apr 2, 2025 | 0.6600 | 0.6900 | 0.6600 | 0.6600 | 0.6600 | 242,600 |
Apr 1, 2025 | 0.6800 | 0.6800 | 0.6500 | 0.6500 | 0.6500 | 87,300 |
Mar 31, 2025 | 0.6700 | 0.6800 | 0.6500 | 0.6600 | 0.6600 | 385,000 |
Mar 28, 2025 | 0.6800 | 0.6900 | 0.6600 | 0.6600 | 0.6600 | 263,100 |
Mar 27, 2025 | 0.7200 | 0.7400 | 0.6700 | 0.6800 | 0.6800 | 1,670,000 |
Mar 26, 2025 | 0.6800 | 0.6800 | 0.6600 | 0.6600 | 0.6600 | 218,100 |
Mar 25, 2025 | 0.7000 | 0.7000 | 0.6700 | 0.6700 | 0.6700 | 868,300 |
Mar 24, 2025 | 0.7100 | 0.7100 | 0.6900 | 0.6900 | 0.6900 | 235,700 |
Mar 21, 2025 | 0.7200 | 0.7200 | 0.7000 | 0.7000 | 0.7000 | 129,200 |
Mar 20, 2025 | 0.7000 | 0.7200 | 0.6900 | 0.7000 | 0.7000 | 241,600 |
Mar 19, 2025 | 0.7700 | 0.7700 | 0.6900 | 0.6900 | 0.6900 | 602,400 |
Mar 18, 2025 | 0.7600 | 0.8100 | 0.7500 | 0.7900 | 0.7900 | 702,600 |
Mar 17, 2025 | 0.7100 | 0.7600 | 0.7000 | 0.7600 | 0.7600 | 837,400 |
Mar 14, 2025 | 0.7000 | 0.7100 | 0.6900 | 0.7100 | 0.7100 | 790,300 |
Mar 13, 2025 | 0.6800 | 0.7000 | 0.6800 | 0.7000 | 0.7000 | 291,400 |
Mar 12, 2025 | 0.6800 | 0.7000 | 0.6800 | 0.6900 | 0.6900 | 243,900 |
Mar 11, 2025 | 0.6800 | 0.6900 | 0.6500 | 0.6900 | 0.6900 | 90,400 |
Mar 10, 2025 | 0.6700 | 0.6900 | 0.6600 | 0.6600 | 0.6600 | 81,900 |
Mar 7, 2025 | 0.6900 | 0.7000 | 0.6800 | 0.6900 | 0.6900 | 103,700 |
Mar 6, 2025 | 0.7100 | 0.7100 | 0.6900 | 0.6900 | 0.6900 | 141,600 |
Mar 5, 2025 | 0.6600 | 0.7100 | 0.6300 | 0.7100 | 0.7100 | 217,300 |
Mar 4, 2025 | 0.6300 | 0.6500 | 0.6100 | 0.6500 | 0.6500 | 103,400 |
Mar 3, 2025 | 0.6500 | 0.6600 | 0.6200 | 0.6200 | 0.6200 | 43,700 |
Feb 28, 2025 | 0.6300 | 0.6700 | 0.6100 | 0.6500 | 0.6500 | 163,000 |
Feb 27, 2025 | 0.6400 | 0.6400 | 0.6200 | 0.6400 | 0.6400 | 106,900 |
Feb 26, 2025 | 0.6600 | 0.6600 | 0.6400 | 0.6400 | 0.6400 | 76,100 |
Feb 25, 2025 | 0.6600 | 0.6700 | 0.6300 | 0.6400 | 0.6400 | 499,200 |
Feb 24, 2025 | 0.6600 | 0.6600 | 0.6500 | 0.6600 | 0.6600 | 189,400 |
Feb 21, 2025 | 0.6900 | 0.6900 | 0.6700 | 0.6700 | 0.6700 | 54,200 |
Feb 20, 2025 | 0.6900 | 0.6900 | 0.6800 | 0.6800 | 0.6800 | 66,600 |
Feb 19, 2025 | 0.6800 | 0.6900 | 0.6700 | 0.6700 | 0.6700 | 181,400 |
Feb 18, 2025 | 0.7000 | 0.7100 | 0.6800 | 0.6900 | 0.6900 | 164,200 |
Feb 14, 2025 | 0.7200 | 0.7200 | 0.6800 | 0.6900 | 0.6900 | 118,000 |
Feb 13, 2025 | 0.7200 | 0.7300 | 0.7100 | 0.7200 | 0.7200 | 266,400 |
Feb 12, 2025 | 0.7100 | 0.7100 | 0.7000 | 0.7100 | 0.7100 | 228,800 |
Feb 11, 2025 | 0.7400 | 0.7500 | 0.7100 | 0.7100 | 0.7100 | 158,400 |
Feb 10, 2025 | 0.7500 | 0.7800 | 0.7400 | 0.7500 | 0.7500 | 240,900 |
Feb 7, 2025 | 0.7200 | 0.7600 | 0.7200 | 0.7300 | 0.7300 | 199,800 |
Feb 6, 2025 | 0.7700 | 0.7700 | 0.7200 | 0.7300 | 0.7300 | 169,300 |
Feb 5, 2025 | 0.7300 | 0.7600 | 0.7200 | 0.7600 | 0.7600 | 160,800 |
Feb 4, 2025 | 0.6700 | 0.7200 | 0.6700 | 0.7200 | 0.7200 | 114,700 |
Feb 3, 2025 | 0.6700 | 0.6800 | 0.6600 | 0.6600 | 0.6600 | 81,300 |
Jan 31, 2025 | 0.6600 | 0.6800 | 0.6500 | 0.6600 | 0.6600 | 339,700 |
Jan 30, 2025 | 0.6500 | 0.6800 | 0.6500 | 0.6500 | 0.6500 | 151,100 |
Jan 29, 2025 | 0.6300 | 0.6300 | 0.6200 | 0.6300 | 0.6300 | 151,400 |
Jan 28, 2025 | 0.6400 | 0.6400 | 0.6300 | 0.6400 | 0.6400 | 34,800 |
Jan 27, 2025 | 0.6500 | 0.6600 | 0.6400 | 0.6400 | 0.6400 | 121,000 |
Jan 24, 2025 | 0.6500 | 0.6500 | 0.6300 | 0.6500 | 0.6500 | 182,300 |
Jan 23, 2025 | 0.6600 | 0.6600 | 0.6300 | 0.6300 | 0.6300 | 238,900 |
Jan 22, 2025 | 0.6600 | 0.6700 | 0.6500 | 0.6500 | 0.6500 | 87,500 |
Jan 21, 2025 | 0.6500 | 0.6600 | 0.6500 | 0.6500 | 0.6500 | 100,400 |
Jan 20, 2025 | 0.6500 | 0.6700 | 0.6500 | 0.6500 | 0.6500 | 111,300 |
Jan 17, 2025 | 0.6700 | 0.6700 | 0.6400 | 0.6500 | 0.6500 | 403,200 |
Jan 16, 2025 | 0.7000 | 0.7000 | 0.6500 | 0.6600 | 0.6600 | 136,900 |
Jan 15, 2025 | 0.7000 | 0.7300 | 0.6900 | 0.7000 | 0.7000 | 343,300 |
Jan 14, 2025 | 0.6900 | 0.7000 | 0.6900 | 0.6900 | 0.6900 | 143,500 |
Jan 13, 2025 | 0.7300 | 0.7300 | 0.6900 | 0.7000 | 0.7000 | 274,500 |
Jan 10, 2025 | 0.7300 | 0.7300 | 0.7200 | 0.7200 | 0.7200 | 250,000 |
Jan 9, 2025 | 0.7200 | 0.7300 | 0.7200 | 0.7300 | 0.7300 | 152,400 |
Jan 8, 2025 | 0.7200 | 0.7500 | 0.7200 | 0.7300 | 0.7300 | 251,100 |
Jan 7, 2025 | 0.7200 | 0.7500 | 0.7100 | 0.7300 | 0.7300 | 241,700 |
Jan 6, 2025 | 0.7400 | 0.7500 | 0.7000 | 0.7200 | 0.7200 | 368,400 |
Jan 3, 2025 | 0.7200 | 0.7200 | 0.7000 | 0.7100 | 0.7100 | 107,800 |
Jan 2, 2025 | 0.7000 | 0.7100 | 0.6900 | 0.7100 | 0.7100 | 177,400 |
Dec 31, 2024 | 0.6800 | 0.7000 | 0.6700 | 0.6900 | 0.6900 | 110,800 |
Dec 30, 2024 | 0.6700 | 0.6700 | 0.6500 | 0.6700 | 0.6700 | 86,900 |
Dec 27, 2024 | 0.6600 | 0.6700 | 0.6500 | 0.6600 | 0.6600 | 77,400 |
Dec 24, 2024 | 0.6600 | 0.6700 | 0.6500 | 0.6600 | 0.6600 | 88,900 |
Dec 23, 2024 | 0.6800 | 0.6800 | 0.6700 | 0.6700 | 0.6700 | 68,100 |
Dec 20, 2024 | 0.6600 | 0.6800 | 0.6600 | 0.6800 | 0.6800 | 54,800 |
Dec 19, 2024 | 0.6900 | 0.7000 | 0.6500 | 0.6600 | 0.6600 | 208,500 |
Dec 18, 2024 | 0.7200 | 0.7200 | 0.6900 | 0.6900 | 0.6900 | 104,800 |
Dec 17, 2024 | 0.7200 | 0.7300 | 0.7000 | 0.7200 | 0.7200 | 101,900 |
Dec 16, 2024 | 0.7900 | 0.7900 | 0.7300 | 0.7400 | 0.7400 | 117,600 |
Dec 13, 2024 | 0.7300 | 0.7600 | 0.7300 | 0.7600 | 0.7600 | 96,600 |
Dec 12, 2024 | 0.7100 | 0.7400 | 0.7100 | 0.7400 | 0.7400 | 56,100 |
Dec 11, 2024 | 0.7200 | 0.7300 | 0.7100 | 0.7100 | 0.7100 | 47,500 |
Dec 10, 2024 | 0.7000 | 0.7200 | 0.6900 | 0.7100 | 0.7100 | 107,900 |
Dec 9, 2024 | 0.6800 | 0.7000 | 0.6800 | 0.7000 | 0.7000 | 59,000 |
Dec 6, 2024 | 0.6800 | 0.6900 | 0.6700 | 0.6700 | 0.6700 | 57,700 |
Dec 5, 2024 | 0.6800 | 0.6900 | 0.6500 | 0.6800 | 0.6800 | 77,100 |
Dec 4, 2024 | 0.6900 | 0.6900 | 0.6500 | 0.6700 | 0.6700 | 98,300 |
Dec 3, 2024 | 0.6700 | 0.6800 | 0.6700 | 0.6800 | 0.6800 | 39,600 |
Dec 2, 2024 | 0.6400 | 0.6800 | 0.6400 | 0.6600 | 0.6600 | 57,400 |
Nov 29, 2024 | 0.6500 | 0.6600 | 0.6400 | 0.6400 | 0.6400 | 71,300 |
Nov 28, 2024 | 0.6600 | 0.6600 | 0.6400 | 0.6400 | 0.6400 | 21,200 |
Nov 27, 2024 | 0.6500 | 0.6600 | 0.6400 | 0.6600 | 0.6600 | 65,900 |
Nov 26, 2024 | 0.6800 | 0.6800 | 0.6500 | 0.6500 | 0.6500 | 27,100 |
Nov 25, 2024 | 0.6400 | 0.6600 | 0.6400 | 0.6600 | 0.6600 | 51,000 |
Nov 22, 2024 | 0.6300 | 0.6500 | 0.6300 | 0.6500 | 0.6500 | 20,300 |
Nov 21, 2024 | 0.6600 | 0.6600 | 0.6200 | 0.6400 | 0.6400 | 66,800 |
Nov 20, 2024 | 0.6600 | 0.6600 | 0.6400 | 0.6400 | 0.6400 | 86,500 |
Nov 19, 2024 | 0.6800 | 0.6800 | 0.6600 | 0.6600 | 0.6600 | 60,300 |
Nov 18, 2024 | 0.6900 | 0.6900 | 0.6800 | 0.6900 | 0.6900 | 96,300 |
Nov 15, 2024 | 0.6700 | 0.6800 | 0.6500 | 0.6800 | 0.6800 | 126,000 |
Nov 14, 2024 | 0.6700 | 0.7000 | 0.6600 | 0.6600 | 0.6600 | 110,900 |
Nov 13, 2024 | 0.7200 | 0.7200 | 0.7000 | 0.7000 | 0.7000 | 130,600 |
Nov 12, 2024 | 0.7500 | 0.7600 | 0.7100 | 0.7200 | 0.7200 | 54,300 |
Nov 11, 2024 | 0.7700 | 0.7700 | 0.7300 | 0.7500 | 0.7500 | 93,700 |
Nov 8, 2024 | 0.7800 | 0.8000 | 0.7800 | 0.7900 | 0.7900 | 77,300 |
Nov 7, 2024 | 0.7500 | 0.7900 | 0.7400 | 0.7900 | 0.7900 | 77,800 |
Nov 6, 2024 | 0.7500 | 0.7600 | 0.7300 | 0.7500 | 0.7500 | 91,200 |
Nov 5, 2024 | 0.7700 | 0.7700 | 0.7600 | 0.7700 | 0.7700 | 86,200 |
Nov 4, 2024 | 0.7900 | 0.7900 | 0.7700 | 0.7700 | 0.7700 | 34,200 |
Nov 1, 2024 | 0.8100 | 0.8100 | 0.7700 | 0.7700 | 0.7700 | 116,500 |
Oct 31, 2024 | 0.8400 | 0.8400 | 0.7800 | 0.7800 | 0.7800 | 196,200 |
Oct 30, 2024 | 0.8500 | 0.8500 | 0.8000 | 0.8200 | 0.8200 | 70,900 |
Oct 29, 2024 | 0.8500 | 0.8500 | 0.8200 | 0.8300 | 0.8300 | 115,300 |
Oct 28, 2024 | 0.8100 | 0.8400 | 0.8100 | 0.8200 | 0.8200 | 228,300 |
Oct 25, 2024 | 0.8100 | 0.8200 | 0.8000 | 0.8000 | 0.8000 | 146,300 |
Oct 24, 2024 | 0.8000 | 0.8100 | 0.7900 | 0.8100 | 0.8100 | 147,500 |
Oct 23, 2024 | 0.8100 | 0.8100 | 0.7800 | 0.7800 | 0.7800 | 194,000 |
Oct 22, 2024 | 0.7800 | 0.8000 | 0.7700 | 0.7800 | 0.7800 | 114,400 |
Oct 21, 2024 | 0.8100 | 0.8200 | 0.7700 | 0.7700 | 0.7700 | 635,500 |
Oct 18, 2024 | 0.7700 | 0.7800 | 0.7600 | 0.7700 | 0.7700 | 210,800 |
Oct 17, 2024 | 0.8000 | 0.8000 | 0.7700 | 0.7700 | 0.7700 | 161,700 |
Oct 16, 2024 | 0.8000 | 0.8100 | 0.7900 | 0.8000 | 0.8000 | 64,400 |
Oct 15, 2024 | 0.8200 | 0.8200 | 0.7800 | 0.7900 | 0.7900 | 283,800 |
Oct 11, 2024 | 0.7500 | 0.8300 | 0.7500 | 0.7800 | 0.7800 | 202,800 |
Oct 10, 2024 | 0.7300 | 0.7500 | 0.7100 | 0.7500 | 0.7500 | 332,800 |
Oct 9, 2024 | 0.7300 | 0.7600 | 0.7200 | 0.7500 | 0.7500 | 62,400 |
Oct 8, 2024 | 0.7500 | 0.7500 | 0.7200 | 0.7300 | 0.7300 | 101,600 |
Oct 7, 2024 | 0.7700 | 0.7800 | 0.7500 | 0.7500 | 0.7500 | 29,100 |
Oct 4, 2024 | 0.8200 | 0.8200 | 0.7600 | 0.7700 | 0.7700 | 145,200 |
Oct 3, 2024 | 0.8000 | 0.8000 | 0.7700 | 0.8000 | 0.8000 | 54,200 |
Oct 2, 2024 | 0.8300 | 0.8400 | 0.7900 | 0.7900 | 0.7900 | 70,000 |
Oct 1, 2024 | 0.8200 | 0.8300 | 0.7900 | 0.8300 | 0.8300 | 11,800 |
Sep 30, 2024 | 0.8000 | 0.8200 | 0.7900 | 0.8100 | 0.8100 | 41,300 |
Sep 27, 2024 | 0.8200 | 0.8300 | 0.8000 | 0.8000 | 0.8000 | 49,600 |
Sep 26, 2024 | 0.8500 | 0.8500 | 0.8300 | 0.8300 | 0.8300 | 170,900 |
Sep 25, 2024 | 0.8700 | 0.8700 | 0.8300 | 0.8500 | 0.8500 | 103,300 |
Sep 24, 2024 | 0.8500 | 0.8700 | 0.8500 | 0.8600 | 0.8600 | 64,700 |
Sep 23, 2024 | 0.8300 | 0.8600 | 0.8200 | 0.8500 | 0.8500 | 258,300 |
Sep 20, 2024 | 0.8100 | 0.8300 | 0.7900 | 0.8300 | 0.8300 | 69,700 |
Sep 19, 2024 | 0.8100 | 0.8200 | 0.7900 | 0.7900 | 0.7900 | 49,700 |
Sep 18, 2024 | 0.7900 | 0.8100 | 0.7900 | 0.8000 | 0.8000 | 21,700 |
Sep 17, 2024 | 0.7900 | 0.8100 | 0.7900 | 0.7900 | 0.7900 | 96,800 |
Sep 16, 2024 | 0.7900 | 0.8200 | 0.7800 | 0.7900 | 0.7900 | 114,000 |
Sep 13, 2024 | 0.7000 | 0.8000 | 0.7000 | 0.8000 | 0.8000 | 381,900 |
Sep 12, 2024 | 0.6600 | 0.7100 | 0.6500 | 0.6800 | 0.6800 | 39,900 |
Sep 11, 2024 | 0.6900 | 0.6900 | 0.6100 | 0.6500 | 0.6500 | 148,000 |
Sep 10, 2024 | 0.6800 | 0.6800 | 0.6800 | 0.6800 | 0.6800 | 15,900 |
Sep 9, 2024 | 0.6900 | 0.6900 | 0.6700 | 0.6700 | 0.6700 | 3,100 |
Sep 6, 2024 | 0.7000 | 0.7000 | 0.6500 | 0.6700 | 0.6700 | 57,800 |
Sep 5, 2024 | 0.7600 | 0.7600 | 0.6700 | 0.6700 | 0.6700 | 64,700 |
Sep 4, 2024 | 0.7400 | 0.7600 | 0.7300 | 0.7600 | 0.7600 | 109,600 |
Sep 3, 2024 | 0.7700 | 0.7800 | 0.7300 | 0.7500 | 0.7500 | 72,800 |
Aug 30, 2024 | 0.8000 | 0.8100 | 0.7800 | 0.8000 | 0.8000 | 39,700 |
Aug 29, 2024 | 0.8400 | 0.8400 | 0.8200 | 0.8300 | 0.8300 | 20,600 |
Aug 28, 2024 | 0.8300 | 0.8400 | 0.8300 | 0.8300 | 0.8300 | 10,000 |
Aug 27, 2024 | 0.8200 | 0.8300 | 0.8100 | 0.8300 | 0.8300 | 26,500 |
Aug 26, 2024 | 0.8300 | 0.8400 | 0.8200 | 0.8200 | 0.8200 | 32,300 |
Aug 23, 2024 | 0.8200 | 0.8400 | 0.8200 | 0.8400 | 0.8400 | 53,000 |
Aug 22, 2024 | 0.8200 | 0.8200 | 0.8200 | 0.8200 | 0.8200 | 12,000 |
Aug 21, 2024 | 0.8600 | 0.8600 | 0.8000 | 0.8300 | 0.8300 | 57,000 |
Aug 20, 2024 | 0.8400 | 0.9000 | 0.8300 | 0.8500 | 0.8500 | 129,600 |
Aug 19, 2024 | 0.8100 | 0.8700 | 0.8100 | 0.8400 | 0.8400 | 169,300 |
Aug 16, 2024 | 0.7800 | 0.8100 | 0.7700 | 0.8100 | 0.8100 | 59,800 |
Aug 15, 2024 | 0.7600 | 0.7800 | 0.7600 | 0.7800 | 0.7800 | 11,600 |
Aug 14, 2024 | 0.7700 | 0.7800 | 0.7600 | 0.7600 | 0.7600 | 6,400 |
Aug 13, 2024 | 0.8000 | 0.8000 | 0.7700 | 0.7700 | 0.7700 | 39,600 |
Aug 12, 2024 | 0.7700 | 0.8200 | 0.7700 | 0.8000 | 0.8000 | 55,300 |
Aug 9, 2024 | 0.7700 | 0.8000 | 0.7700 | 0.7800 | 0.7800 | 10,500 |
Aug 8, 2024 | 0.8000 | 0.8000 | 0.7700 | 0.7700 | 0.7700 | 65,600 |
Aug 7, 2024 | 0.8000 | 0.8100 | 0.8000 | 0.8000 | 0.8000 | 56,500 |
Aug 6, 2024 | 0.7600 | 0.8200 | 0.7300 | 0.8000 | 0.8000 | 105,200 |
Aug 2, 2024 | 0.7900 | 0.8000 | 0.7600 | 0.8000 | 0.8000 | 41,500 |
Aug 1, 2024 | 0.8300 | 0.8400 | 0.7800 | 0.8200 | 0.8200 | 100,100 |
Jul 31, 2024 | 0.7500 | 0.8400 | 0.7500 | 0.8400 | 0.8400 | 99,200 |
Jul 30, 2024 | 0.7500 | 0.7500 | 0.7200 | 0.7400 | 0.7400 | 46,200 |
Jul 29, 2024 | 0.7300 | 0.7500 | 0.7100 | 0.7400 | 0.7400 | 48,100 |
Jul 26, 2024 | 0.7800 | 0.7800 | 0.7400 | 0.7500 | 0.7500 | 56,800 |
Jul 25, 2024 | 0.7800 | 0.7800 | 0.7400 | 0.7600 | 0.7600 | 41,000 |
Jul 24, 2024 | 0.7800 | 0.7900 | 0.7700 | 0.7700 | 0.7700 | 42,100 |
Jul 23, 2024 | 0.7900 | 0.8000 | 0.7800 | 0.7900 | 0.7900 | 34,500 |
Jul 22, 2024 | 0.8200 | 0.8200 | 0.7800 | 0.8000 | 0.8000 | 57,000 |
Jul 19, 2024 | 0.8200 | 0.8400 | 0.8200 | 0.8400 | 0.8400 | 19,300 |
Jul 18, 2024 | 0.8400 | 0.8700 | 0.8300 | 0.8300 | 0.8300 | 37,700 |
Jul 17, 2024 | 0.8800 | 0.8900 | 0.8300 | 0.8300 | 0.8300 | 13,600 |
Jul 16, 2024 | 0.9000 | 0.9200 | 0.8400 | 0.8600 | 0.8600 | 113,500 |
Jul 15, 2024 | 0.9400 | 0.9500 | 0.9100 | 0.9200 | 0.9200 | 53,700 |
Jul 12, 2024 | 0.9800 | 0.9800 | 0.8500 | 0.9500 | 0.9500 | 156,400 |
Jul 11, 2024 | 0.8900 | 1.0700 | 0.8900 | 0.9900 | 0.9900 | 549,800 |
Jul 10, 2024 | 1:4 Stock Splits | |||||
Jul 10, 2024 | 0.7800 | 0.9000 | 0.7800 | 0.8800 | 0.8800 | 61,400 |
Jul 9, 2024 | 0.9200 | 1.0000 | 0.8800 | 0.8800 | 0.8800 | 161,175 |
Jul 8, 2024 | 0.8400 | 0.9600 | 0.8400 | 0.9200 | 0.9200 | 44,925 |
Jul 5, 2024 | 0.8800 | 0.9200 | 0.8800 | 0.9200 | 0.9200 | 31,400 |
Jul 4, 2024 | 0.8800 | 0.8800 | 0.8800 | 0.8800 | 0.8800 | 7,550 |
Jul 3, 2024 | 0.8400 | 0.8400 | 0.8400 | 0.8400 | 0.8400 | 19,225 |
Jul 2, 2024 | 0.8800 | 0.8800 | 0.8000 | 0.8400 | 0.8400 | 2,525 |
Jun 28, 2024 | 0.8800 | 0.8800 | 0.8000 | 0.8400 | 0.8400 | 14,425 |
Jun 27, 2024 | 0.8000 | 0.8400 | 0.8000 | 0.8000 | 0.8000 | 16,000 |
Jun 26, 2024 | 0.8000 | 0.8400 | 0.8000 | 0.8000 | 0.8000 | 24,900 |
Jun 25, 2024 | 0.8800 | 0.9200 | 0.8400 | 0.8400 | 0.8400 | 46,125 |
Jun 24, 2024 | 0.9200 | 0.9600 | 0.9200 | 0.9200 | 0.9200 | 2,775 |
Jun 21, 2024 | 0.9200 | 0.9200 | 0.8800 | 0.9200 | 0.9200 | 18,050 |
Jun 20, 2024 | 0.9200 | 0.9600 | 0.9200 | 0.9600 | 0.9600 | 34,525 |
Jun 19, 2024 | 0.9200 | 0.9200 | 0.9200 | 0.9200 | 0.9200 | 1,500 |
Jun 18, 2024 | 0.8800 | 0.9200 | 0.8800 | 0.8800 | 0.8800 | 11,075 |
Jun 17, 2024 | 0.9200 | 0.9200 | 0.9200 | 0.9200 | 0.9200 | 7,600 |
Jun 14, 2024 | 0.9600 | 0.9600 | 0.9200 | 0.9200 | 0.9200 | 8,525 |
Jun 13, 2024 | 0.9200 | 0.9600 | 0.9200 | 0.9200 | 0.9200 | 18,875 |
Jun 12, 2024 | 1.0400 | 1.0400 | 0.9600 | 1.0000 | 1.0000 | 11,550 |
Jun 11, 2024 | 1.0000 | 1.0000 | 0.9200 | 0.9600 | 0.9600 | 4,850 |
Jun 10, 2024 | 0.9600 | 0.9600 | 0.9200 | 0.9600 | 0.9600 | 7,625 |
Jun 7, 2024 | 1.0000 | 1.0000 | 0.9200 | 0.9200 | 0.9200 | 33,375 |
Jun 6, 2024 | 0.9600 | 1.0000 | 0.9600 | 1.0000 | 1.0000 | 43,525 |
Jun 5, 2024 | 0.8800 | 0.9200 | 0.8800 | 0.9200 | 0.9200 | 4,375 |
Jun 4, 2024 | 0.9600 | 0.9600 | 0.9200 | 0.9200 | 0.9200 | 14,675 |
Jun 3, 2024 | 0.9200 | 0.9600 | 0.9200 | 0.9600 | 0.9600 | 18,250 |
May 31, 2024 | 0.9600 | 1.0000 | 0.9600 | 0.9600 | 0.9600 | 28,125 |
May 30, 2024 | 0.8800 | 1.0000 | 0.8800 | 0.9600 | 0.9600 | 40,925 |
May 29, 2024 | 1.0400 | 1.0400 | 1.0000 | 1.0000 | 1.0000 | 14,450 |
May 28, 2024 | 1.0400 | 1.0800 | 1.0000 | 1.0400 | 1.0400 | 51,725 |
May 27, 2024 | 1.0400 | 1.0400 | 1.0000 | 1.0400 | 1.0400 | 27,475 |
May 24, 2024 | 0.9600 | 1.0000 | 0.9600 | 1.0000 | 1.0000 | 47,850 |
May 23, 2024 | 1.0000 | 1.0000 | 0.9200 | 0.9200 | 0.9200 | 124,575 |
May 22, 2024 | 1.0000 | 1.0000 | 1.0000 | 1.0000 | 1.0000 | 30,675 |
May 21, 2024 | 1.0000 | 1.0400 | 0.9600 | 1.0000 | 1.0000 | 202,800 |
May 17, 2024 | 0.9600 | 1.0000 | 0.8800 | 1.0000 | 1.0000 | 118,000 |
May 16, 2024 | 0.9200 | 0.9600 | 0.9200 | 0.9600 | 0.9600 | 68,775 |
May 15, 2024 | 0.8800 | 0.9200 | 0.8800 | 0.9200 | 0.9200 | 70,625 |
May 14, 2024 | 0.8800 | 0.9200 | 0.8800 | 0.8800 | 0.8800 | 35,800 |
May 13, 2024 | 0.8800 | 0.8800 | 0.8800 | 0.8800 | 0.8800 | 7,075 |
May 10, 2024 | 0.8800 | 0.9200 | 0.8000 | 0.8800 | 0.8800 | 215,275 |
May 9, 2024 | 0.8800 | 0.8800 | 0.8400 | 0.8800 | 0.8800 | 157,850 |
Related Tickers
FF.TO First Mining Gold Corp.
0.1600
+3.23%
WRLG.V West Red Lake Gold Mines Ltd.
0.7300
+5.80%
RVG.V Revival Gold Inc.
0.4750
-1.04%
HSTR.V Heliostar Metals Ltd.
1.2750
-1.16%
BYN.V Banyan Gold Corp.
0.2500
0.00%
CERT.V Cerrado Gold Inc.
0.6900
+6.15%
MAE.V Maritime Resources Corp.
0.1100
-4.35%
RIO.V Rio2 Limited
1.0900
+3.81%
LIO.V Lion One Metals Limited
0.2850
0.00%
GGA.V Goldgroup Mining Inc.
1.0700
+2.88%