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 Adj Close Volume
May 9, 20250.78000.80000.78000.79000.7900390,816
May 8, 20250.79000.80000.77000.78000.780093,200
May 7, 20250.81000.81000.78000.80000.8000284,400
May 6, 20250.77000.84000.77000.81000.81001,576,700
May 5, 20250.76000.79000.76000.77000.7700691,100
May 2, 20250.74000.75000.74000.75000.750043,800
May 1, 20250.77000.77000.73000.73000.7300146,700
Apr 30, 20250.77000.77000.75000.76000.7600102,800
Apr 29, 20250.78000.79000.75000.75000.7500276,900
Apr 28, 20250.75000.81000.75000.78000.7800618,400
Apr 25, 20250.75000.76000.73000.74000.7400265,300
Apr 24, 20250.73000.76000.73000.74000.7400623,500
Apr 23, 20250.71000.72000.70000.72000.7200125,100
Apr 22, 20250.75000.75000.71000.72000.7200236,600
Apr 21, 20250.74000.75000.72000.74000.7400205,600
Apr 17, 20250.75000.76000.72000.72000.7200329,700
Apr 16, 20250.76000.79000.75000.78000.7800430,600
Apr 15, 20250.73000.77000.70000.77000.7700783,800
Apr 14, 20250.74000.74000.71000.72000.7200489,900
Apr 11, 20250.67000.75000.67000.72000.7200974,700
Apr 10, 20250.66000.68000.65000.65000.6500458,300
Apr 9, 20250.64000.67000.64000.65000.6500266,100
Apr 8, 20250.64000.64000.62000.62000.6200151,700
Apr 7, 20250.61000.65000.61000.62000.6200118,500
Apr 4, 20250.64000.64000.61000.63000.6300269,900
Apr 3, 20250.65000.66000.63000.66000.6600152,800
Apr 2, 20250.66000.69000.66000.66000.6600242,600
Apr 1, 20250.68000.68000.65000.65000.650087,300
Mar 31, 20250.67000.68000.65000.66000.6600385,000
Mar 28, 20250.68000.69000.66000.66000.6600263,100
Mar 27, 20250.72000.74000.67000.68000.68001,670,000
Mar 26, 20250.68000.68000.66000.66000.6600218,100
Mar 25, 20250.70000.70000.67000.67000.6700868,300
Mar 24, 20250.71000.71000.69000.69000.6900235,700
Mar 21, 20250.72000.72000.70000.70000.7000129,200
Mar 20, 20250.70000.72000.69000.70000.7000241,600
Mar 19, 20250.77000.77000.69000.69000.6900602,400
Mar 18, 20250.76000.81000.75000.79000.7900702,600
Mar 17, 20250.71000.76000.70000.76000.7600837,400
Mar 14, 20250.70000.71000.69000.71000.7100790,300
Mar 13, 20250.68000.70000.68000.70000.7000291,400
Mar 12, 20250.68000.70000.68000.69000.6900243,900
Mar 11, 20250.68000.69000.65000.69000.690090,400
Mar 10, 20250.67000.69000.66000.66000.660081,900
Mar 7, 20250.69000.70000.68000.69000.6900103,700
Mar 6, 20250.71000.71000.69000.69000.6900141,600
Mar 5, 20250.66000.71000.63000.71000.7100217,300
Mar 4, 20250.63000.65000.61000.65000.6500103,400
Mar 3, 20250.65000.66000.62000.62000.620043,700
Feb 28, 20250.63000.67000.61000.65000.6500163,000
Feb 27, 20250.64000.64000.62000.64000.6400106,900
Feb 26, 20250.66000.66000.64000.64000.640076,100
Feb 25, 20250.66000.67000.63000.64000.6400499,200
Feb 24, 20250.66000.66000.65000.66000.6600189,400
Feb 21, 20250.69000.69000.67000.67000.670054,200
Feb 20, 20250.69000.69000.68000.68000.680066,600
Feb 19, 20250.68000.69000.67000.67000.6700181,400
Feb 18, 20250.70000.71000.68000.69000.6900164,200
Feb 14, 20250.72000.72000.68000.69000.6900118,000
Feb 13, 20250.72000.73000.71000.72000.7200266,400
Feb 12, 20250.71000.71000.70000.71000.7100228,800
Feb 11, 20250.74000.75000.71000.71000.7100158,400
Feb 10, 20250.75000.78000.74000.75000.7500240,900
Feb 7, 20250.72000.76000.72000.73000.7300199,800
Feb 6, 20250.77000.77000.72000.73000.7300169,300
Feb 5, 20250.73000.76000.72000.76000.7600160,800
Feb 4, 20250.67000.72000.67000.72000.7200114,700
Feb 3, 20250.67000.68000.66000.66000.660081,300
Jan 31, 20250.66000.68000.65000.66000.6600339,700
Jan 30, 20250.65000.68000.65000.65000.6500151,100
Jan 29, 20250.63000.63000.62000.63000.6300151,400
Jan 28, 20250.64000.64000.63000.64000.640034,800
Jan 27, 20250.65000.66000.64000.64000.6400121,000
Jan 24, 20250.65000.65000.63000.65000.6500182,300
Jan 23, 20250.66000.66000.63000.63000.6300238,900
Jan 22, 20250.66000.67000.65000.65000.650087,500
Jan 21, 20250.65000.66000.65000.65000.6500100,400
Jan 20, 20250.65000.67000.65000.65000.6500111,300
Jan 17, 20250.67000.67000.64000.65000.6500403,200
Jan 16, 20250.70000.70000.65000.66000.6600136,900
Jan 15, 20250.70000.73000.69000.70000.7000343,300
Jan 14, 20250.69000.70000.69000.69000.6900143,500
Jan 13, 20250.73000.73000.69000.70000.7000274,500
Jan 10, 20250.73000.73000.72000.72000.7200250,000
Jan 9, 20250.72000.73000.72000.73000.7300152,400
Jan 8, 20250.72000.75000.72000.73000.7300251,100
Jan 7, 20250.72000.75000.71000.73000.7300241,700
Jan 6, 20250.74000.75000.70000.72000.7200368,400
Jan 3, 20250.72000.72000.70000.71000.7100107,800
Jan 2, 20250.70000.71000.69000.71000.7100177,400
Dec 31, 20240.68000.70000.67000.69000.6900110,800
Dec 30, 20240.67000.67000.65000.67000.670086,900
Dec 27, 20240.66000.67000.65000.66000.660077,400
Dec 24, 20240.66000.67000.65000.66000.660088,900
Dec 23, 20240.68000.68000.67000.67000.670068,100
Dec 20, 20240.66000.68000.66000.68000.680054,800
Dec 19, 20240.69000.70000.65000.66000.6600208,500
Dec 18, 20240.72000.72000.69000.69000.6900104,800
Dec 17, 20240.72000.73000.70000.72000.7200101,900
Dec 16, 20240.79000.79000.73000.74000.7400117,600
Dec 13, 20240.73000.76000.73000.76000.760096,600
Dec 12, 20240.71000.74000.71000.74000.740056,100
Dec 11, 20240.72000.73000.71000.71000.710047,500
Dec 10, 20240.70000.72000.69000.71000.7100107,900
Dec 9, 20240.68000.70000.68000.70000.700059,000
Dec 6, 20240.68000.69000.67000.67000.670057,700
Dec 5, 20240.68000.69000.65000.68000.680077,100
Dec 4, 20240.69000.69000.65000.67000.670098,300
Dec 3, 20240.67000.68000.67000.68000.680039,600
Dec 2, 20240.64000.68000.64000.66000.660057,400
Nov 29, 20240.65000.66000.64000.64000.640071,300
Nov 28, 20240.66000.66000.64000.64000.640021,200
Nov 27, 20240.65000.66000.64000.66000.660065,900
Nov 26, 20240.68000.68000.65000.65000.650027,100
Nov 25, 20240.64000.66000.64000.66000.660051,000
Nov 22, 20240.63000.65000.63000.65000.650020,300
Nov 21, 20240.66000.66000.62000.64000.640066,800
Nov 20, 20240.66000.66000.64000.64000.640086,500
Nov 19, 20240.68000.68000.66000.66000.660060,300
Nov 18, 20240.69000.69000.68000.69000.690096,300
Nov 15, 20240.67000.68000.65000.68000.6800126,000
Nov 14, 20240.67000.70000.66000.66000.6600110,900
Nov 13, 20240.72000.72000.70000.70000.7000130,600
Nov 12, 20240.75000.76000.71000.72000.720054,300
Nov 11, 20240.77000.77000.73000.75000.750093,700
Nov 8, 20240.78000.80000.78000.79000.790077,300
Nov 7, 20240.75000.79000.74000.79000.790077,800
Nov 6, 20240.75000.76000.73000.75000.750091,200
Nov 5, 20240.77000.77000.76000.77000.770086,200
Nov 4, 20240.79000.79000.77000.77000.770034,200
Nov 1, 20240.81000.81000.77000.77000.7700116,500
Oct 31, 20240.84000.84000.78000.78000.7800196,200
Oct 30, 20240.85000.85000.80000.82000.820070,900
Oct 29, 20240.85000.85000.82000.83000.8300115,300
Oct 28, 20240.81000.84000.81000.82000.8200228,300
Oct 25, 20240.81000.82000.80000.80000.8000146,300
Oct 24, 20240.80000.81000.79000.81000.8100147,500
Oct 23, 20240.81000.81000.78000.78000.7800194,000
Oct 22, 20240.78000.80000.77000.78000.7800114,400
Oct 21, 20240.81000.82000.77000.77000.7700635,500
Oct 18, 20240.77000.78000.76000.77000.7700210,800
Oct 17, 20240.80000.80000.77000.77000.7700161,700
Oct 16, 20240.80000.81000.79000.80000.800064,400
Oct 15, 20240.82000.82000.78000.79000.7900283,800
Oct 11, 20240.75000.83000.75000.78000.7800202,800
Oct 10, 20240.73000.75000.71000.75000.7500332,800
Oct 9, 20240.73000.76000.72000.75000.750062,400
Oct 8, 20240.75000.75000.72000.73000.7300101,600
Oct 7, 20240.77000.78000.75000.75000.750029,100
Oct 4, 20240.82000.82000.76000.77000.7700145,200
Oct 3, 20240.80000.80000.77000.80000.800054,200
Oct 2, 20240.83000.84000.79000.79000.790070,000
Oct 1, 20240.82000.83000.79000.83000.830011,800
Sep 30, 20240.80000.82000.79000.81000.810041,300
Sep 27, 20240.82000.83000.80000.80000.800049,600
Sep 26, 20240.85000.85000.83000.83000.8300170,900
Sep 25, 20240.87000.87000.83000.85000.8500103,300
Sep 24, 20240.85000.87000.85000.86000.860064,700
Sep 23, 20240.83000.86000.82000.85000.8500258,300
Sep 20, 20240.81000.83000.79000.83000.830069,700
Sep 19, 20240.81000.82000.79000.79000.790049,700
Sep 18, 20240.79000.81000.79000.80000.800021,700
Sep 17, 20240.79000.81000.79000.79000.790096,800
Sep 16, 20240.79000.82000.78000.79000.7900114,000
Sep 13, 20240.70000.80000.70000.80000.8000381,900
Sep 12, 20240.66000.71000.65000.68000.680039,900
Sep 11, 20240.69000.69000.61000.65000.6500148,000
Sep 10, 20240.68000.68000.68000.68000.680015,900
Sep 9, 20240.69000.69000.67000.67000.67003,100
Sep 6, 20240.70000.70000.65000.67000.670057,800
Sep 5, 20240.76000.76000.67000.67000.670064,700
Sep 4, 20240.74000.76000.73000.76000.7600109,600
Sep 3, 20240.77000.78000.73000.75000.750072,800
Aug 30, 20240.80000.81000.78000.80000.800039,700
Aug 29, 20240.84000.84000.82000.83000.830020,600
Aug 28, 20240.83000.84000.83000.83000.830010,000
Aug 27, 20240.82000.83000.81000.83000.830026,500
Aug 26, 20240.83000.84000.82000.82000.820032,300
Aug 23, 20240.82000.84000.82000.84000.840053,000
Aug 22, 20240.82000.82000.82000.82000.820012,000
Aug 21, 20240.86000.86000.80000.83000.830057,000
Aug 20, 20240.84000.90000.83000.85000.8500129,600
Aug 19, 20240.81000.87000.81000.84000.8400169,300
Aug 16, 20240.78000.81000.77000.81000.810059,800
Aug 15, 20240.76000.78000.76000.78000.780011,600
Aug 14, 20240.77000.78000.76000.76000.76006,400
Aug 13, 20240.80000.80000.77000.77000.770039,600
Aug 12, 20240.77000.82000.77000.80000.800055,300
Aug 9, 20240.77000.80000.77000.78000.780010,500
Aug 8, 20240.80000.80000.77000.77000.770065,600
Aug 7, 20240.80000.81000.80000.80000.800056,500
Aug 6, 20240.76000.82000.73000.80000.8000105,200
Aug 2, 20240.79000.80000.76000.80000.800041,500
Aug 1, 20240.83000.84000.78000.82000.8200100,100
Jul 31, 20240.75000.84000.75000.84000.840099,200
Jul 30, 20240.75000.75000.72000.74000.740046,200
Jul 29, 20240.73000.75000.71000.74000.740048,100
Jul 26, 20240.78000.78000.74000.75000.750056,800
Jul 25, 20240.78000.78000.74000.76000.760041,000
Jul 24, 20240.78000.79000.77000.77000.770042,100
Jul 23, 20240.79000.80000.78000.79000.790034,500
Jul 22, 20240.82000.82000.78000.80000.800057,000
Jul 19, 20240.82000.84000.82000.84000.840019,300
Jul 18, 20240.84000.87000.83000.83000.830037,700
Jul 17, 20240.88000.89000.83000.83000.830013,600
Jul 16, 20240.90000.92000.84000.86000.8600113,500
Jul 15, 20240.94000.95000.91000.92000.920053,700
Jul 12, 20240.98000.98000.85000.95000.9500156,400
Jul 11, 20240.89001.07000.89000.99000.9900549,800
Jul 10, 2024 1:4 Stock Splits
Jul 10, 20240.78000.90000.78000.88000.880061,400
Jul 9, 20240.92001.00000.88000.88000.8800161,175
Jul 8, 20240.84000.96000.84000.92000.920044,925
Jul 5, 20240.88000.92000.88000.92000.920031,400
Jul 4, 20240.88000.88000.88000.88000.88007,550
Jul 3, 20240.84000.84000.84000.84000.840019,225
Jul 2, 20240.88000.88000.80000.84000.84002,525
Jun 28, 20240.88000.88000.80000.84000.840014,425
Jun 27, 20240.80000.84000.80000.80000.800016,000
Jun 26, 20240.80000.84000.80000.80000.800024,900
Jun 25, 20240.88000.92000.84000.84000.840046,125
Jun 24, 20240.92000.96000.92000.92000.92002,775
Jun 21, 20240.92000.92000.88000.92000.920018,050
Jun 20, 20240.92000.96000.92000.96000.960034,525
Jun 19, 20240.92000.92000.92000.92000.92001,500
Jun 18, 20240.88000.92000.88000.88000.880011,075
Jun 17, 20240.92000.92000.92000.92000.92007,600
Jun 14, 20240.96000.96000.92000.92000.92008,525
Jun 13, 20240.92000.96000.92000.92000.920018,875
Jun 12, 20241.04001.04000.96001.00001.000011,550
Jun 11, 20241.00001.00000.92000.96000.96004,850
Jun 10, 20240.96000.96000.92000.96000.96007,625
Jun 7, 20241.00001.00000.92000.92000.920033,375
Jun 6, 20240.96001.00000.96001.00001.000043,525
Jun 5, 20240.88000.92000.88000.92000.92004,375
Jun 4, 20240.96000.96000.92000.92000.920014,675
Jun 3, 20240.92000.96000.92000.96000.960018,250
May 31, 20240.96001.00000.96000.96000.960028,125
May 30, 20240.88001.00000.88000.96000.960040,925
May 29, 20241.04001.04001.00001.00001.000014,450
May 28, 20241.04001.08001.00001.04001.040051,725
May 27, 20241.04001.04001.00001.04001.040027,475
May 24, 20240.96001.00000.96001.00001.000047,850
May 23, 20241.00001.00000.92000.92000.9200124,575
May 22, 20241.00001.00001.00001.00001.000030,675
May 21, 20241.00001.04000.96001.00001.0000202,800
May 17, 20240.96001.00000.88001.00001.0000118,000
May 16, 20240.92000.96000.92000.96000.960068,775
May 15, 20240.88000.92000.88000.92000.920070,625
May 14, 20240.88000.92000.88000.88000.880035,800
May 13, 20240.88000.88000.88000.88000.88007,075
May 10, 20240.88000.92000.80000.88000.8800215,275
May 9, 20240.88000.88000.84000.88000.8800157,850

Related Tickers