Nexgold Mining Corp Historical Data - NEXG | ADVFN

S&P ASX All Technology

US Dollar vs AUD

Trade like a pro: Leverage real-time discussions and market-moving ideas to outperform.

Get Started

Home
Investing
Stocks
Canada
TSXV
Nexgold Mining Corp (NEXG)
Nexgold Mining Corp (NEXG) Historical

Nexgold Mining Corp (NEXG)

0.70

0.01

( 1.45% )

Updated: 02:13:43

Delayed by 15 minutes

Period	Change	Change %	Open	High	Low	Avg. Daily Vol	VWAP
1	0.04	6.06060606061	0.66	0.71	0.63	126956	0.69297646	CS
4	-0.01	-1.40845070423	0.71	0.73	0.61	152428	0.67465885	CS
12	-0.02	-2.77777777778	0.72	0.78	0.61	164109	0.68506245	CS
26	0.04	6.06060606061	0.66	0.87	0.61	136143	0.7196827	CS
52	-0.08	-10.2564102564	0.78	1.07	0.61	118773	0.737669	CS
156	-0.08	-10.2564102564	0.78	1.07	0.61	118773	0.737669	CS
260	-0.08	-10.2564102564	0.78	1.07	0.61	118773	0.737669	CS

Professional-Grade Tools, for Individual Investors.

Date	Close	Change	Change %	Open	High	Low	Volume
1741729200	0.6899999	0.0299999	4.55	0.68	0.6899999	0.65	90355
1741642800	0.66	-0.03	-4.35	0.67	0.6899999	0.66	81870
1741387200	0.6899999	0	0.00	0.6899999	0.7	0.68	103714
1741300800	0.6899999	-0.02	-2.82	0.71	0.71	0.6899999	141566
1741214400	0.71	0.06	9.23	0.66	0.71	0.63	217275
1741128000	0.65	0.03	4.84	0.63	0.65	0.61	103369
1741041600	0.62	-0.03	-4.62	0.65	0.66	0.62	43723
1740782400	0.65	0.01	1.56	0.63	0.67	0.61	162980
1740696000	0.64	0	0.00	0.64	0.64	0.62	106908
1740609600	0.64	0	0.00	0.66	0.66	0.64	76132
1740523200	0.64	-0.02	-3.03	0.66	0.67	0.63	499196
1740436800	0.66	-0.01	-1.49	0.66	0.66	0.65	189427
1740177600	0.67	-0.01	-1.47	0.6899999	0.6899999	0.67	54213
1740091200	0.68	0.01	1.49	0.6899999	0.6899999	0.68	66611
1740004800	0.67	-0.02	-2.90	0.68	0.6899999	0.67	181399
1739918400	0.6899999	0	0.00	0.7	0.71	0.68	164178
1739572800	0.6899999	-0.03	-4.17	0.72	0.72	0.68	118020
1739486400	0.72	0.01	1.41	0.72	0.73	0.71	266406
1739400000	0.71	0	0.00	0.71	0.71	0.7	228794
1739313600	0.71	-0.04	-5.33	0.74	0.75	0.71	158367
1739227200	0.75	0.02	2.74	0.75	0.78	0.74	240948
1738968000	0.73	0	0.00	0.72	0.76	0.72	199753
1738881600	0.73	-0.03	-3.95	0.77	0.77	0.72	169315
1738795200	0.76	0.04	5.56	0.73	0.76	0.72	160797
1738708800	0.72	0.06	9.09	0.67	0.72	0.67	114679
1738622400	0.66	0	0.00	0.67	0.68	0.66	81264
1738363200	0.66	0.01	1.54	0.66	0.68	0.65	339656
1738276800	0.65	0.02	3.17	0.65	0.68	0.65	151127
1738190400	0.63	-0.01	-1.56	0.63	0.63	0.62	151405
1738104000	0.64	0	0.00	0.64	0.64	0.63	34829
1738017600	0.64	-0.01	-1.54	0.65	0.66	0.64	121005
1737758400	0.65	0.02	3.17	0.65	0.65	0.63	182331
1737672000	0.63	-0.02	-3.08	0.66	0.66	0.63	238903
1737585600	0.65	0	0.00	0.66	0.67	0.65	87450
1737499200	0.65	0	0.00	0.65	0.66	0.65	100437
1737412800	0.65	0	0.00	0.65	0.67	0.65	111282
1737153600	0.65	-0.01	-1.52	0.67	0.67	0.64	403241
1737067200	0.66	-0.04	-5.71	0.7	0.7	0.65	136854
1736980800	0.7	0.0100001	1.45	0.7	0.73	0.6899999	343255
1736894400	0.6899999	-0.01	-1.43	0.6899999	0.7	0.6899999	143549
1736808000	0.7	-0.02	-2.78	0.73	0.73	0.6899999	274493
1736548800	0.72	-0.01	-1.37	0.73	0.73	0.72	250045
1736462400	0.73	0	0.00	0.72	0.73	0.72	152410
1736376000	0.73	0	0.00	0.72	0.75	0.72	251086
1736289600	0.73	0.01	1.39	0.72	0.75	0.71	241659
1736203200	0.72	0.01	1.41	0.74	0.75	0.7	368414
1735944000	0.71	0	0.00	0.72	0.72	0.7	107795
1735857600	0.71	0.0200001	2.90	0.7	0.71	0.6899999	177385
1735684800	0.6899999	0.0199999	2.99	0.68	0.6899999	0.67	110836
1735598400	0.67	0.01	1.52	0.67	0.67	0.65	86891
1735339200	0.66	0	0.00	0.66	0.67	0.65	77434
1735069200	0.66	-0.01	-1.49	0.66	0.67	0.65	88888
1734993600	0.67	-0.01	-1.47	0.68	0.68	0.67	68072
1734734400	0.68	0.02	3.03	0.66	0.68	0.66	54820
1734648000	0.66	-0.03	-4.35	0.6899999	0.7	0.65	208515
1734561600	0.6899999	-0.03	-4.17	0.72	0.72	0.6899999	104773
1734475200	0.72	-0.02	-2.70	0.72	0.73	0.7	101929
1734388800	0.74	-0.02	-2.63	0.79	0.79	0.73	117612
1734129600	0.76	0.02	2.70	0.73	0.76	0.73	96572
1734043200	0.74	0.03	4.23	0.71	0.74	0.71	56089

Delayed Upgrade Clock

Support: +44 (0) 203 8794 460 | support@advfn.com

By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions