Nexgold Mining Corp Historical Data - NEXG | ADVFN

S&P ASX All Technology

US Dollar vs AUD

Trade smarter, not harder: Unleash your inner pro with our toolkit and live discussions.

Get Started

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

Nexgold Mining Corp (NEXG)

0.66

-0.03

(-4.35%)

Closed 20 December 8:00AM

Delayed by 15 minutes

Period	Change	Change %	Open	High	Low	Avg. Daily Vol	VWAP
1	0	0	0	0	0	0	0	CS
4	0	0	0	0	0	0	0	CS
12	0	0	0	0	0	0	0	CS
26	0	0	0	0	0	0	0	CS
52	0	0	0	0	0	0	0	CS
156	0	0	0	0	0	0	0	CS
260	0	0	0	0	0	0	0	CS

Professional-Grade Tools, for Individual Investors.

Date	Close	Change	Change %	Open	High	Low	Volume
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
1733956800	0.71	0	0.00	0.72	0.73	0.71	47453
1733870400	0.71	0.01	1.43	0.7	0.72	0.6899999	107887
1733784000	0.7	0.03	4.48	0.68	0.7	0.68	59027
1733524800	0.67	-0.01	-1.47	0.68	0.6899999	0.67	57705
1733438400	0.68	0.01	1.49	0.68	0.6899999	0.65	77068
1733352000	0.67	-0.01	-1.47	0.6899999	0.6899999	0.65	98321
1733265600	0.68	0.02	3.03	0.67	0.68	0.67	39565
1733179200	0.66	0.02	3.13	0.64	0.68	0.64	57447
1732920000	0.64	0	0.00	0.65	0.66	0.64	71250
1732833600	0.64	-0.02	-3.03	0.66	0.66	0.64	21214
1732747200	0.66	0.01	1.54	0.65	0.66	0.64	65922
1732660800	0.65	-0.01	-1.52	0.68	0.68	0.65	27090
1732574400	0.66	0.01	1.54	0.64	0.66	0.64	50955
1732315200	0.65	0.01	1.56	0.63	0.65	0.63	20312
1732228800	0.64	0	0.00	0.66	0.66	0.62	66842
1732142400	0.64	-0.02	-3.03	0.66	0.66	0.64	86526
1732056000	0.66	-0.03	-4.35	0.68	0.68	0.66	60308
1731969600	0.6899999	0.0099999	1.47	0.6899999	0.6899999	0.68	96341
1731710400	0.68	0.02	3.03	0.67	0.68	0.65	126038
1731624000	0.66	-0.04	-5.71	0.67	0.7	0.66	110938
1731537600	0.7	-0.02	-2.78	0.72	0.72	0.7	130613
1731451200	0.72	-0.03	-4.00	0.75	0.76	0.71	54317
1731364800	0.75	-0.04	-5.06	0.77	0.77	0.73	93722
1731105600	0.79	0	0.00	0.78	0.8	0.78	77283
1731019200	0.79	0.04	5.33	0.75	0.79	0.74	77832
1730932800	0.75	-0.01	-1.32	0.75	0.76	0.73	91150
1730846400	0.76	-0.01	-1.30	0.77	0.77	0.76	86214
1730760000	0.77	0	0.00	0.79	0.79	0.77	34176
1730497200	0.77	-0.01	-1.28	0.81	0.81	0.77	116514
1730410800	0.78	-0.04	-4.88	0.84	0.84	0.78	196153
1730324400	0.8199999	-0.01	-1.20	0.85	0.85	0.8	70948
1730238000	0.83	0.0100001	1.22	0.85	0.85	0.8199999	115316
1730151600	0.8199999	0.0199999	2.50	0.81	0.84	0.81	228310
1729892400	0.8	-0.01	-1.23	0.81	0.8199999	0.8	146268
1729806000	0.81	0.03	3.85	0.8	0.81	0.79	147538
1729719600	0.78	0	0.00	0.81	0.81	0.78	193994
1729633200	0.78	0.01	1.30	0.78	0.8	0.77	114367
1729546800	0.77	0	0.00	0.81	0.8199999	0.77	635471
1729287600	0.77	0	0.00	0.77	0.78	0.76	210755
1729201200	0.77	-0.03	-3.75	0.8	0.8	0.77	161720
1729114800	0.8	0.01	1.27	0.8	0.81	0.79	64438
1729028400	0.79	0.01	1.28	0.8199999	0.8199999	0.78	283787
1728682800	0.78	0.03	4.00	0.75	0.83	0.75	202767
1728596400	0.75	0	0.00	0.73	0.75	0.71	332793
1728510000	0.75	0.02	2.74	0.73	0.76	0.72	62427
1728423600	0.73	-0.02	-2.67	0.75	0.75	0.72	101558
1728337200	0.75	-0.02	-2.60	0.77	0.78	0.75	29066
1728078000	0.77	-0.03	-3.75	0.8199999	0.8199999	0.76	145184
1727991600	0.8	0.01	1.27	0.8	0.8	0.77	54241
1727905200	0.79	-0.04	-4.82	0.83	0.84	0.79	70031
1727818800	0.83	0.02	2.47	0.8199999	0.83	0.79	11828
1727732400	0.81	0.01	1.25	0.8	0.8199999	0.79	41272
1727473200	0.8	-0.03	-3.61	0.8199999	0.83	0.8	49641
1727386800	0.83	-0.02	-2.35	0.85	0.85	0.83	170921
1727300400	0.85	-0.01	-1.16	0.87	0.87	0.83	103340
1727214000	0.86	0.01	1.18	0.85	0.87	0.85	64668
1727127600	0.85	0.02	2.41	0.83	0.86	0.8199999	258317
1726868400	0.83	0.04	5.06	0.81	0.83	0.79	69659
1726782000	0.79	-0.01	-1.25	0.81	0.8199999	0.79	49697

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