OTC Markets OTCQX - Delayed Quote USD

Nexgold Mining Corp (NXGCF)

Compare
0.5500 -0.0150 (-2.65%)
At close: November 1 at 3:50 PM EDT
Currency in USD
Download
Date Open High Low Close
Adj Close
Volume
Nov 1, 2024 0.5800 0.5800 0.5400 0.5500 0.5500 126,300
Oct 31, 2024 0.5800 0.6000 0.5600 0.5600 0.5600 177,500
Oct 30, 2024 0.6000 0.6000 0.5800 0.5800 0.5800 7,800
Oct 29, 2024 0.6100 0.6200 0.5900 0.6000 0.6000 52,800
Oct 28, 2024 0.5900 0.6100 0.5800 0.6100 0.6100 127,000
Oct 25, 2024 0.5800 0.5900 0.5700 0.5800 0.5800 60,600
Oct 24, 2024 0.5700 0.5900 0.5700 0.5900 0.5900 34,300
Oct 23, 2024 0.5800 0.5900 0.5700 0.5700 0.5700 30,600
Oct 22, 2024 0.5800 0.5800 0.5600 0.5700 0.5700 83,600
Oct 21, 2024 0.5800 0.5900 0.5600 0.5700 0.5700 426,600
Oct 18, 2024 0.5700 0.5700 0.5500 0.5600 0.5600 128,500
Oct 17, 2024 0.5800 0.5800 0.5600 0.5600 0.5600 81,600
Oct 16, 2024 0.5900 0.5900 0.5600 0.5700 0.5700 55,800
Oct 15, 2024 0.5900 0.5900 0.5600 0.5800 0.5800 260,100
Oct 14, 2024 0.6000 0.6000 0.5600 0.5700 0.5700 119,100
Oct 11, 2024 0.5500 0.6000 0.5500 0.5700 0.5700 213,700
Oct 10, 2024 0.6500 0.6500 0.5100 0.5400 0.5400 86,400
Oct 9, 2024 0.5500 0.5600 0.5400 0.5400 0.5400 25,300
Oct 8, 2024 0.5600 0.5600 0.5300 0.5300 0.5300 37,100
Oct 7, 2024 0.5800 0.6600 0.5600 0.5600 0.5600 18,000
Oct 4, 2024 0.6100 0.6100 0.5600 0.5900 0.5900 34,300
Oct 3, 2024 0.5700 0.6000 0.5600 0.5800 0.5800 104,900
Oct 2, 2024 0.6500 0.6500 0.6000 0.6000 0.6000 79,000
Oct 1, 2024 0.6500 0.6500 0.5900 0.6100 0.6100 99,500
Sep 30, 2024 0.6000 0.6200 0.5900 0.6200 0.6200 10,400
Sep 27, 2024 0.6100 0.6200 0.5900 0.6100 0.6100 48,800
Sep 26, 2024 0.6400 0.6400 0.6100 0.6200 0.6200 65,800
Sep 25, 2024 0.6300 0.6500 0.6100 0.6400 0.6400 68,600
Sep 24, 2024 0.6300 0.6500 0.6200 0.6400 0.6400 31,700
Sep 23, 2024 0.6700 0.6700 0.6100 0.6300 0.6300 50,700
Sep 20, 2024 0.6100 0.6100 0.5800 0.6100 0.6100 57,100
Sep 19, 2024 0.6100 0.6100 0.5800 0.6000 0.6000 24,700
Sep 18, 2024 0.5900 0.6100 0.5800 0.5900 0.5900 11,000
Sep 17, 2024 0.6600 0.6600 0.5800 0.5900 0.5900 85,000
Sep 16, 2024 0.6100 0.6100 0.5800 0.6000 0.6000 43,000
Sep 13, 2024 0.5200 0.5800 0.5100 0.5800 0.5800 221,400
Sep 12, 2024 0.4900 0.5400 0.4900 0.5100 0.5100 33,800
Sep 11, 2024 0.5000 0.5000 0.4500 0.4800 0.4800 38,000
Sep 10, 2024 0.4900 0.5300 0.4900 0.5300 0.5300 7,100
Sep 9, 2024 0.4100 0.5200 0.4100 0.4900 0.4900 20,500
Sep 6, 2024 0.5200 0.5200 0.4900 0.5200 0.5200 8,500
Sep 5, 2024 0.5500 0.5600 0.4900 0.5100 0.5100 142,200
Sep 4, 2024 0.5500 0.5500 0.5500 0.5500 0.5500 4,200
Sep 3, 2024 0.6000 0.6000 0.5500 0.5600 0.5600 55,600
Aug 30, 2024 0.6100 0.6100 0.5900 0.6000 0.6000 16,700
Aug 29, 2024 0.6100 0.6100 0.6000 0.6100 0.6100 17,100
Aug 28, 2024 0.6100 0.6200 0.6100 0.6100 0.6100 22,300
Aug 27, 2024 0.6200 0.6200 0.6100 0.6200 0.6200 1,500
Aug 26, 2024 0.6700 0.6700 0.6200 0.6200 0.6200 11,400
Aug 23, 2024 0.6100 0.6200 0.6100 0.6200 0.6200 8,600
Aug 22, 2024 0.6100 0.6300 0.6000 0.6000 0.6000 8,200
Aug 21, 2024 0.6700 0.6700 0.5900 0.5900 0.5900 2,300
Aug 20, 2024 0.6200 0.6600 0.6100 0.6300 0.6300 43,300
Aug 19, 2024 0.7100 0.7100 0.5700 0.6200 0.6200 13,800
Aug 16, 2024 0.5600 0.6000 0.5600 0.5900 0.5900 29,400
Aug 15, 2024 0.5100 0.5700 0.5100 0.5700 0.5700 13,100
Aug 14, 2024 0.5700 0.5700 0.5600 0.5600 0.5600 5,300
Aug 13, 2024 0.5800 0.5900 0.5600 0.5600 0.5600 21,700
Aug 12, 2024 0.5900 0.5900 0.5600 0.5800 0.5800 8,900
Aug 9, 2024 0.5500 0.5800 0.5500 0.5700 0.5700 8,900
Aug 8, 2024 0.5700 0.5800 0.5400 0.5500 0.5500 5,000
Aug 7, 2024 0.5500 0.5900 0.5500 0.5700 0.5700 19,500
Aug 6, 2024 0.5700 0.5800 0.5700 0.5800 0.5800 9,800
Aug 5, 2024 0.5500 0.5500 0.5500 0.5500 0.5500 -
Aug 2, 2024 0.5500 0.5600 0.5500 0.5500 0.5500 22,400
Aug 1, 2024 0.7500 0.7500 0.5600 0.5600 0.5600 16,600
Jul 31, 2024 0.5400 0.6000 0.5400 0.5800 0.5800 37,700
Jul 30, 2024 0.5200 0.5200 0.5200 0.5200 0.5200 15,400
Jul 29, 2024 0.5300 0.5300 0.5300 0.5300 0.5300 2,600
Jul 26, 2024 0.5400 0.5500 0.5300 0.5400 0.5400 45,300
Jul 25, 2024 0.5400 0.5500 0.5400 0.5400 0.5400 11,300
Jul 24, 2024 0.5800 0.5800 0.5500 0.5500 0.5500 13,100
Jul 23, 2024 0.6000 0.6000 0.5600 0.5800 0.5800 5,100
Jul 22, 2024 0.6000 0.6000 0.5700 0.5800 0.5800 28,800
Jul 19, 2024 0.6100 0.6200 0.5900 0.6000 0.6000 54,700
Jul 18, 2024 0.6100 0.6500 0.6100 0.6100 0.6100 8,700
Jul 17, 2024 0.6400 0.6700 0.6000 0.6100 0.6100 7,100
Jul 16, 2024 0.6700 0.6800 0.6300 0.6300 0.6300 8,900
Jul 15, 2024 0.6800 0.6800 0.6800 0.6800 0.6800 1,700
Jul 12, 2024 0.7600 0.7600 0.6300 0.6700 0.6700 36,500
Jul 11, 2024 0.6900 0.7600 0.6900 0.7300 0.7300 17,600
Jul 10, 2024 1:4 Stock Splits
Jul 10, 2024 0.5200 0.6900 0.5200 0.6400 0.6400 12,100
Jul 9, 2024 0.6800 0.7200 0.6400 0.6800 0.6800 35,800
Jul 8, 2024 0.6800 0.6800 0.6000 0.6800 0.6800 4,050
Jul 5, 2024 0.5600 0.6800 0.5600 0.6800 0.6800 7,150
Jul 3, 2024 0.6000 0.6400 0.6000 0.6400 0.6400 1,050
Jul 2, 2024 0.5600 0.6000 0.5600 0.6000 0.6000 2,375
Jul 1, 2024 0.5600 0.6000 0.5600 0.6000 0.6000 3,500
Jun 28, 2024 0.6400 0.6400 0.6400 0.6400 0.6400 -
Jun 27, 2024 0.6000 0.6400 0.6000 0.6400 0.6400 3,525
Jun 26, 2024 0.5600 0.6400 0.5600 0.5600 0.5600 16,750
Jun 25, 2024 0.6800 0.6800 0.6000 0.6000 0.6000 10,050
Jun 24, 2024 0.6800 0.6800 0.6400 0.6400 0.6400 10,575
Jun 21, 2024 0.6800 0.7200 0.6800 0.6800 0.6800 14,625
Jun 20, 2024 0.7200 0.7200 0.6800 0.6800 0.6800 13,900
Jun 18, 2024 0.6400 0.6800 0.6400 0.6400 0.6400 4,250
Jun 17, 2024 0.6800 0.6800 0.6400 0.6400 0.6400 11,900
Jun 14, 2024 0.6800 0.6800 0.6800 0.6800 0.6800 3,475
Jun 13, 2024 0.6800 0.6800 0.6400 0.6800 0.6800 9,225
Jun 12, 2024 0.6800 0.7200 0.6800 0.7200 0.7200 3,525
Jun 11, 2024 0.7200 0.7200 0.6800 0.7200 0.7200 6,050
Jun 10, 2024 0.6800 0.7200 0.6800 0.7200 0.7200 6,900
Jun 7, 2024 0.7200 0.7200 0.6800 0.6800 0.6800 7,250
Jun 6, 2024 0.7200 0.7600 0.6800 0.7200 0.7200 20,875
Jun 5, 2024 0.6800 0.6800 0.6800 0.6800 0.6800 1,900
Jun 4, 2024 0.7200 0.7200 0.6800 0.6800 0.6800 5,550
Jun 3, 2024 0.7200 0.7200 0.6800 0.7200 0.7200 11,375
May 31, 2024 0.7200 0.7200 0.6800 0.7200 0.7200 10,450
May 30, 2024 0.6800 0.7200 0.6800 0.7200 0.7200 9,250
May 29, 2024 0.7600 0.7600 0.6800 0.7200 0.7200 26,350
May 28, 2024 0.7600 0.8000 0.7600 0.7600 0.7600 69,475
May 24, 2024 0.6800 0.7600 0.6800 0.7200 0.7200 18,250
May 23, 2024 0.7200 0.7200 0.6400 0.6800 0.6800 40,100
May 22, 2024 0.7200 0.7200 0.7200 0.7200 0.7200 23,575
May 21, 2024 0.8000 0.8000 0.7200 0.7200 0.7200 22,100
May 20, 2024 0.6800 0.8000 0.6800 0.7600 0.7600 154,475
May 17, 2024 0.6400 0.7200 0.6400 0.7200 0.7200 30,500
May 16, 2024 0.6800 0.6800 0.6800 0.6800 0.6800 37,875
May 15, 2024 0.6800 0.6800 0.6400 0.6800 0.6800 21,275
May 14, 2024 0.6400 0.6800 0.6400 0.6400 0.6400 11,250
May 13, 2024 0.6400 0.6400 0.6400 0.6400 0.6400 5,800
May 10, 2024 0.6800 0.6800 0.6400 0.6800 0.6800 29,350
May 9, 2024 0.6400 0.6400 0.6000 0.6400 0.6400 41,150
May 8, 2024 0.6400 0.6400 0.6000 0.6400 0.6400 34,850
May 7, 2024 0.6400 0.6400 0.6400 0.6400 0.6400 4,600
May 6, 2024 0.7200 0.7200 0.6400 0.6400 0.6400 17,000
May 3, 2024 0.6800 0.7200 0.6400 0.6800 0.6800 15,000
May 2, 2024 0.6000 0.7200 0.6000 0.7200 0.7200 48,250
May 1, 2024 0.6000 0.6000 0.5600 0.6000 0.6000 10,800
Apr 30, 2024 0.5600 0.6000 0.5600 0.6000 0.6000 10,200
Apr 29, 2024 0.6000 0.6000 0.6000 0.6000 0.6000 3,700
Apr 26, 2024 0.6000 0.6400 0.6000 0.6000 0.6000 2,300
Apr 25, 2024 0.5600 0.6400 0.5600 0.6000 0.6000 4,175
Apr 24, 2024 0.5600 0.6000 0.5600 0.5600 0.5600 10,725
Apr 23, 2024 0.6400 0.6400 0.6400 0.6400 0.6400 125
Apr 22, 2024 0.6800 0.6800 0.6400 0.6400 0.6400 2,600
Apr 19, 2024 0.6800 0.7200 0.6800 0.6800 0.6800 3,750
Apr 18, 2024 0.6800 0.6800 0.6400 0.6800 0.6800 62,025
Apr 17, 2024 0.6400 0.6800 0.6000 0.6000 0.6000 2,250
Apr 16, 2024 0.6400 0.6400 0.6000 0.6400 0.6400 22,875
Apr 15, 2024 0.6800 0.6800 0.6400 0.6400 0.6400 32,500
Apr 12, 2024 0.7600 0.7600 0.6800 0.6800 0.6800 45,975
Apr 11, 2024 0.6400 0.7600 0.6400 0.7200 0.7200 15,750
Apr 10, 2024 0.6800 0.7600 0.6000 0.6800 0.6800 94,325
Apr 9, 2024 0.6800 0.7200 0.6400 0.7200 0.7200 33,350
Apr 8, 2024 0.6400 0.6800 0.6000 0.6400 0.6400 42,175
Apr 5, 2024 0.6000 0.6400 0.6000 0.6000 0.6000 22,825
Apr 4, 2024 0.6000 0.6000 0.5600 0.6000 0.6000 45,925
Apr 3, 2024 0.5200 0.5600 0.5200 0.5600 0.5600 88,950
Apr 2, 2024 0.4800 0.5200 0.4800 0.5200 0.5200 7,050
Apr 1, 2024 0.4800 0.4800 0.4400 0.4400 0.4400 72,775
Mar 28, 2024 0.4400 0.4400 0.4000 0.4400 0.4400 37,450
Mar 27, 2024 0.4400 0.4400 0.4400 0.4400 0.4400 9,625
Mar 26, 2024 0.4000 0.4400 0.4000 0.4400 0.4400 4,325
Mar 25, 2024 0.4400 0.4800 0.4400 0.4400 0.4400 2,925
Mar 22, 2024 0.4800 0.4800 0.4400 0.4800 0.4800 7,700
Mar 21, 2024 0.4800 0.4800 0.4400 0.4400 0.4400 875
Mar 20, 2024 0.4400 0.4400 0.4400 0.4400 0.4400 -
Mar 19, 2024 0.4800 0.4800 0.4400 0.4400 0.4400 17,000
Mar 18, 2024 0.4400 0.4800 0.4400 0.4800 0.4800 1,900
Mar 15, 2024 0.4400 0.4800 0.4400 0.4400 0.4400 1,775
Mar 14, 2024 0.4400 0.4800 0.4400 0.4800 0.4800 1,300
Mar 13, 2024 0.4800 0.4800 0.4400 0.4800 0.4800 8,700
Mar 12, 2024 0.4800 0.4800 0.4400 0.4800 0.4800 575
Mar 11, 2024 0.4400 0.4800 0.4400 0.4400 0.4400 6,100
Mar 8, 2024 0.5200 0.5200 0.4400 0.4800 0.4800 17,150
Mar 7, 2024 0.4400 0.4400 0.4400 0.4400 0.4400 2,850
Mar 6, 2024 0.4400 0.4400 0.4000 0.4400 0.4400 2,750
Mar 5, 2024 0.4000 0.4000 0.4000 0.4000 0.4000 13,375
Mar 4, 2024 0.4000 0.4000 0.3600 0.4000 0.4000 23,900
Mar 1, 2024 0.3600 0.3600 0.3600 0.3600 0.3600 24,100
Feb 29, 2024 0.3600 0.3600 0.3600 0.3600 0.3600 3,100
Feb 28, 2024 0.3600 0.3600 0.3600 0.3600 0.3600 6,200
Feb 27, 2024 0.3600 0.3600 0.3600 0.3600 0.3600 400
Feb 26, 2024 0.3600 0.3600 0.3600 0.3600 0.3600 58,850
Feb 23, 2024 0.3600 0.3600 0.3600 0.3600 0.3600 25,825
Feb 22, 2024 0.3600 0.3600 0.3600 0.3600 0.3600 23,725
Feb 21, 2024 0.3600 0.3600 0.3600 0.3600 0.3600 2,025
Feb 20, 2024 0.3600 0.3600 0.3600 0.3600 0.3600 122,625
Feb 16, 2024 0.3600 0.4000 0.3600 0.3600 0.3600 1,450
Feb 15, 2024 0.3600 0.4000 0.3600 0.3600 0.3600 1,875
Feb 14, 2024 0.3600 0.3600 0.3600 0.3600 0.3600 3,775
Feb 13, 2024 0.3600 0.3600 0.3600 0.3600 0.3600 70,350
Feb 12, 2024 0.3600 0.4000 0.3600 0.3600 0.3600 9,475
Feb 9, 2024 0.3600 0.4000 0.3600 0.4000 0.4000 3,325
Feb 8, 2024 0.3600 0.4000 0.3600 0.4000 0.4000 5,200
Feb 7, 2024 0.4000 0.4000 0.3600 0.4000 0.4000 16,975
Feb 6, 2024 0.4000 0.4000 0.3600 0.4000 0.4000 11,525
Feb 5, 2024 0.4000 0.4000 0.3600 0.4000 0.4000 1,475
Feb 2, 2024 0.4000 0.4000 0.4000 0.4000 0.4000 5,825
Feb 1, 2024 0.4400 0.4400 0.4000 0.4000 0.4000 7,350
Jan 31, 2024 0.4400 0.4400 0.4000 0.4000 0.4000 500
Jan 30, 2024 0.4000 0.4400 0.4000 0.4400 0.4400 4,025
Jan 29, 2024 0.4800 0.4800 0.4000 0.4000 0.4000 3,925
Jan 26, 2024 0.3600 0.5200 0.3600 0.4400 0.4400 128,325
Jan 25, 2024 0.4000 0.4000 0.3600 0.4000 0.4000 40,225
Jan 24, 2024 0.3600 0.4000 0.3600 0.3600 0.3600 2,525
Jan 23, 2024 0.3600 0.4000 0.3600 0.4000 0.4000 25,700
Jan 22, 2024 0.4000 0.4000 0.4000 0.4000 0.4000 49,500
Jan 19, 2024 0.4400 0.4400 0.4000 0.4400 0.4400 4,475
Jan 18, 2024 0.4000 0.4000 0.4000 0.4000 0.4000 6,775
Jan 17, 2024 0.4400 0.4400 0.4000 0.4400 0.4400 4,825
Jan 16, 2024 0.5200 0.5200 0.4400 0.4400 0.4400 6,700
Jan 12, 2024 0.4800 0.5200 0.4800 0.5200 0.5200 3,750
Jan 11, 2024 0.5200 0.5200 0.4400 0.4400 0.4400 5,275
Jan 10, 2024 0.5200 0.5200 0.4400 0.4800 0.4800 825
Jan 9, 2024 0.5200 0.5200 0.4800 0.4800 0.4800 1,500
Jan 8, 2024 0.5200 0.5200 0.5200 0.5200 0.5200 5,975
Jan 5, 2024 0.5200 0.5200 0.5200 0.5200 0.5200 3,625
Jan 4, 2024 0.4800 0.5200 0.4800 0.5200 0.5200 1,975
Jan 3, 2024 0.4800 0.5200 0.4800 0.4800 0.4800 3,650
Jan 2, 2024 0.5200 0.5200 0.5200 0.5200 0.5200 14,275
Dec 29, 2023 0.5200 0.5200 0.5200 0.5200 0.5200 2,550
Dec 28, 2023 0.5200 0.5200 0.4800 0.4800 0.4800 8,225
Dec 27, 2023 0.4800 0.5200 0.4800 0.5200 0.5200 21,800
Dec 26, 2023 0.5600 0.6000 0.5200 0.5200 0.5200 4,300
Dec 22, 2023 0.5600 0.5600 0.5200 0.5200 0.5200 64,200
Dec 21, 2023 0.5200 0.6000 0.4800 0.5600 0.5600 80,900
Dec 20, 2023 0.4800 0.5200 0.4800 0.5200 0.5200 3,475
Dec 19, 2023 0.4000 0.5200 0.4000 0.4800 0.4800 15,750
Dec 18, 2023 0.4800 0.5200 0.4800 0.4800 0.4800 1,775
Dec 15, 2023 0.4800 0.4800 0.4800 0.4800 0.4800 150
Dec 14, 2023 0.4800 0.4800 0.4800 0.4800 0.4800 6,275
Dec 13, 2023 0.4400 0.4400 0.4400 0.4400 0.4400 1,200
Dec 12, 2023 0.4400 0.4800 0.4400 0.4400 0.4400 2,500
Dec 11, 2023 0.4800 0.4800 0.4800 0.4800 0.4800 3,550
Dec 8, 2023 0.4800 0.4800 0.4400 0.4800 0.4800 5,500
Dec 7, 2023 0.4800 0.4800 0.4800 0.4800 0.4800 5,525
Dec 6, 2023 0.4800 0.4800 0.4800 0.4800 0.4800 7,900
Dec 5, 2023 0.5200 0.5200 0.4800 0.4800 0.4800 2,750
Dec 4, 2023 0.4800 0.5600 0.4800 0.5200 0.5200 5,400
Dec 1, 2023 0.5200 0.5200 0.4800 0.5200 0.5200 6,725
Nov 30, 2023 0.5200 0.5200 0.5200 0.5200 0.5200 8,175
Nov 29, 2023 0.4800 0.4800 0.4800 0.4800 0.4800 41,625
Nov 28, 2023 0.4400 0.4800 0.4000 0.4800 0.4800 8,900
Nov 27, 2023 0.4000 0.4400 0.4000 0.4400 0.4400 6,375
Nov 24, 2023 0.4000 0.4000 0.4000 0.4000 0.4000 375
Nov 22, 2023 0.4000 0.4000 0.4000 0.4000 0.4000 2,675
Nov 21, 2023 0.4000 0.4400 0.4000 0.4000 0.4000 14,350
Nov 20, 2023 0.4000 0.4000 0.4000 0.4000 0.4000 2,225
Nov 17, 2023 0.4400 0.4400 0.3600 0.4000 0.4000 17,050
Nov 16, 2023 0.4000 0.4400 0.4000 0.4400 0.4400 19,100
Nov 15, 2023 0.4000 0.4000 0.4000 0.4000 0.4000 6,575
Nov 14, 2023 0.4000 0.4000 0.3600 0.4000 0.4000 3,950
Nov 13, 2023 0.3600 0.4000 0.3600 0.4000 0.4000 1,025
Nov 10, 2023 0.3600 0.3600 0.3600 0.3600 0.3600 7,700
Nov 9, 2023 0.4000 0.4000 0.3600 0.3600 0.3600 4,475
Nov 8, 2023 0.3600 0.4000 0.3600 0.4000 0.4000 7,750
Nov 7, 2023 0.4000 0.4400 0.4000 0.4000 0.4000 8,150
Nov 6, 2023 0.4400 0.4400 0.3600 0.4000 0.4000 1,600
Nov 3, 2023 0.4000 0.4000 0.3600 0.4000 0.4000 2,000
Nov 2, 2023 0.3600 0.4000 0.3600 0.4000 0.4000 4,425

Related Tickers