OTC Markets OTCQX - Delayed Quote USD

Nexgold Mining Corp (NXGCF)

0.5850

+0.0069

+(1.19%)

At close: June 9 at 3:25:04 PM EDT

Currency in USD

Date	Open	High	Low	Close	Adj Close	Volume
Jun 9, 2025	0.5700	0.5900	0.5700	0.5850	0.5850	51,317
Jun 6, 2025	0.6000	0.6000	0.5700	0.5700	0.5700	179,900
Jun 5, 2025	0.6200	0.6200	0.5600	0.5900	0.5900	254,900
Jun 4, 2025	0.6000	0.6000	0.5700	0.5800	0.5800	260,800
Jun 3, 2025	0.6000	0.6000	0.5700	0.5900	0.5900	182,900
Jun 2, 2025	0.5700	0.6000	0.5700	0.5900	0.5900	311,400
May 30, 2025	0.5700	0.5700	0.5600	0.5600	0.5600	107,900
May 29, 2025	0.5700	0.5800	0.5600	0.5700	0.5700	143,400
May 28, 2025	0.5600	0.5600	0.5400	0.5600	0.5600	372,500
May 27, 2025	0.5400	0.5700	0.5400	0.5600	0.5600	367,300
May 23, 2025	0.5400	0.5500	0.5400	0.5500	0.5500	174,500
May 22, 2025	0.5200	0.5500	0.5200	0.5400	0.5400	146,400
May 21, 2025	0.5900	0.5900	0.5200	0.5400	0.5400	208,900
May 20, 2025	0.5400	0.5800	0.5400	0.5500	0.5500	52,800
May 19, 2025	0.5300	0.5800	0.5300	0.5500	0.5500	156,400
May 16, 2025	0.5400	0.5400	0.5200	0.5200	0.5200	164,400
May 15, 2025	0.5200	0.5300	0.5000	0.5200	0.5200	64,400
May 14, 2025	0.5200	0.5300	0.5000	0.5100	0.5100	214,200
May 13, 2025	0.5500	0.5500	0.5200	0.5300	0.5300	95,900
May 12, 2025	0.5700	0.5700	0.5200	0.5400	0.5400	175,900
May 9, 2025	0.5300	0.5800	0.5300	0.5700	0.5700	121,600
May 8, 2025	0.5600	0.5800	0.5600	0.5600	0.5600	116,800
May 7, 2025	0.6000	0.6000	0.5700	0.5700	0.5700	94,600
May 6, 2025	0.5700	0.6100	0.5700	0.5900	0.5900	410,400
May 5, 2025	0.5600	0.5700	0.5600	0.5600	0.5600	246,100
May 2, 2025	0.5700	0.5700	0.5300	0.5400	0.5400	56,700
May 1, 2025	0.5700	0.5700	0.5300	0.5300	0.5300	67,900
Apr 30, 2025	0.5400	0.5600	0.5400	0.5500	0.5500	51,300
Apr 29, 2025	0.5600	0.5700	0.5500	0.5500	0.5500	98,800
Apr 28, 2025	0.5400	0.5800	0.5400	0.5600	0.5600	122,100
Apr 25, 2025	0.5400	0.5600	0.5300	0.5400	0.5400	153,100
Apr 24, 2025	0.5200	0.5500	0.5200	0.5400	0.5400	146,100
Apr 23, 2025	0.5100	0.5200	0.5000	0.5200	0.5200	183,000
Apr 22, 2025	0.5400	0.5400	0.5100	0.5100	0.5100	86,900
Apr 21, 2025	0.5700	0.5700	0.5200	0.5300	0.5300	112,100
Apr 17, 2025	0.5400	0.5500	0.5100	0.5200	0.5200	59,800
Apr 16, 2025	0.5500	0.5700	0.5100	0.5400	0.5400	164,700
Apr 15, 2025	0.4900	0.5500	0.4900	0.5300	0.5300	176,200
Apr 14, 2025	0.5200	0.5300	0.5100	0.5300	0.5300	110,300
Apr 11, 2025	0.5100	0.5200	0.4500	0.5200	0.5200	330,100
Apr 10, 2025	0.4800	0.4800	0.4600	0.4700	0.4700	76,700
Apr 9, 2025	0.4600	0.4700	0.4500	0.4600	0.4600	87,200
Apr 8, 2025	0.4200	0.4600	0.4200	0.4300	0.4300	47,000
Apr 7, 2025	0.4300	0.4500	0.4300	0.4300	0.4300	103,700
Apr 4, 2025	0.4600	0.4600	0.4300	0.4400	0.4400	195,300
Apr 3, 2025	0.4600	0.4900	0.4600	0.4600	0.4600	117,200
Apr 2, 2025	0.4900	0.4900	0.4700	0.4700	0.4700	29,800
Apr 1, 2025	0.4700	0.4700	0.4600	0.4700	0.4700	38,900
Mar 31, 2025	0.4800	0.4800	0.4500	0.4500	0.4500	222,500
Mar 28, 2025	0.4800	0.4800	0.4600	0.4600	0.4600	78,000
Mar 27, 2025	0.4700	0.5200	0.4700	0.4800	0.4800	366,700
Mar 26, 2025	0.4900	0.4900	0.4700	0.4700	0.4700	44,000
Mar 25, 2025	0.5000	0.5000	0.4700	0.4700	0.4700	121,000
Mar 24, 2025	0.5200	0.5200	0.4900	0.4900	0.4900	235,100
Mar 21, 2025	0.5100	0.5100	0.4900	0.5000	0.5000	96,700
Mar 20, 2025	0.4900	0.5100	0.4900	0.5000	0.5000	133,200
Mar 19, 2025	0.5600	0.5600	0.4900	0.4900	0.4900	249,100
Mar 18, 2025	0.5400	0.5700	0.5300	0.5500	0.5500	207,100
Mar 17, 2025	0.4900	0.5400	0.4900	0.5400	0.5400	154,000
Mar 14, 2025	0.4900	0.4900	0.4700	0.4900	0.4900	315,600
Mar 13, 2025	0.4800	0.4900	0.4700	0.4800	0.4800	90,500
Mar 12, 2025	0.4600	0.5000	0.4600	0.4800	0.4800	157,000
Mar 11, 2025	0.4600	0.4800	0.4500	0.4800	0.4800	56,000
Mar 10, 2025	0.4700	0.4800	0.4400	0.4600	0.4600	75,300
Mar 7, 2025	0.5100	0.5100	0.4700	0.4700	0.4700	48,000
Mar 6, 2025	0.4700	0.5000	0.4700	0.4900	0.4900	47,800
Mar 5, 2025	0.4300	0.4900	0.4300	0.4800	0.4800	29,200
Mar 4, 2025	0.4300	0.4400	0.4200	0.4300	0.4300	37,200
Mar 3, 2025	0.4500	0.4700	0.4400	0.4400	0.4400	67,500
Feb 28, 2025	0.4400	0.4500	0.4300	0.4400	0.4400	63,200
Feb 27, 2025	0.4200	0.4500	0.4200	0.4400	0.4400	14,800
Feb 26, 2025	0.4600	0.4600	0.4400	0.4500	0.4500	97,800
Feb 25, 2025	0.4500	0.4900	0.4400	0.4500	0.4500	224,500
Feb 24, 2025	0.4700	0.4800	0.4500	0.4700	0.4700	73,000
Feb 21, 2025	0.4800	0.4800	0.4600	0.4700	0.4700	49,400
Feb 20, 2025	0.4800	0.5100	0.4700	0.4700	0.4700	86,900
Feb 19, 2025	0.4800	0.5000	0.4700	0.4800	0.4800	72,200
Feb 18, 2025	0.5200	0.5200	0.4800	0.5000	0.5000	131,300
Feb 14, 2025	0.5100	0.5100	0.4800	0.5000	0.5000	88,100
Feb 13, 2025	0.5000	0.5100	0.4900	0.5100	0.5100	45,900
Feb 12, 2025	0.5100	0.5100	0.4900	0.5000	0.5000	63,700
Feb 11, 2025	0.5200	0.5200	0.4900	0.4900	0.4900	69,500
Feb 10, 2025	0.5100	0.5400	0.5100	0.5200	0.5200	73,900
Feb 7, 2025	0.5200	0.5300	0.5000	0.5100	0.5100	80,400
Feb 6, 2025	0.5100	0.5400	0.5100	0.5200	0.5200	64,100
Feb 5, 2025	0.5100	0.5300	0.5100	0.5300	0.5300	109,700
Feb 4, 2025	0.4700	0.5000	0.4600	0.5000	0.5000	111,700
Feb 3, 2025	0.4300	0.4700	0.4300	0.4700	0.4700	105,700
Jan 31, 2025	0.4400	0.4600	0.4400	0.4500	0.4500	25,700
Jan 30, 2025	0.4500	0.4700	0.4400	0.4400	0.4400	189,900
Jan 29, 2025	0.4400	0.4500	0.4300	0.4500	0.4500	40,300
Jan 28, 2025	0.4500	0.4500	0.4400	0.4500	0.4500	17,100
Jan 27, 2025	0.4400	0.4600	0.4400	0.4400	0.4400	113,100
Jan 24, 2025	0.4400	0.4600	0.4400	0.4600	0.4600	62,000
Jan 23, 2025	0.4800	0.4800	0.4400	0.4400	0.4400	105,400
Jan 22, 2025	0.4500	0.4700	0.4500	0.4700	0.4700	56,200
Jan 21, 2025	0.4000	0.4800	0.4000	0.4600	0.4600	182,200
Jan 17, 2025	0.4600	0.4900	0.4500	0.4500	0.4500	41,200
Jan 16, 2025	0.4900	0.4900	0.4600	0.4600	0.4600	138,100
Jan 15, 2025	0.5200	0.5400	0.4700	0.4900	0.4900	563,000
Jan 14, 2025	0.4900	0.5000	0.4600	0.4900	0.4900	211,100
Jan 13, 2025	0.5100	0.5100	0.4800	0.4900	0.4900	146,000
Jan 10, 2025	0.5200	0.5300	0.5000	0.5000	0.5000	125,500
Jan 8, 2025	0.5100	0.5500	0.5000	0.5200	0.5200	168,300
Jan 7, 2025	0.5300	0.5300	0.5000	0.5100	0.5100	226,400
Jan 6, 2025	0.5500	0.5500	0.4900	0.5000	0.5000	185,300
Jan 3, 2025	0.5000	0.5000	0.4800	0.5000	0.5000	110,600
Jan 2, 2025	0.4900	0.4900	0.4700	0.4900	0.4900	70,000
Dec 31, 2024	0.4700	0.4900	0.4600	0.4700	0.4700	65,800
Dec 30, 2024	0.4500	0.4700	0.4500	0.4700	0.4700	201,200
Dec 27, 2024	0.4600	0.4700	0.4500	0.4600	0.4600	58,400
Dec 26, 2024	0.4500	0.5000	0.4500	0.4700	0.4700	12,900
Dec 24, 2024	0.4900	0.4900	0.4600	0.4700	0.4700	17,600
Dec 23, 2024	0.4400	0.4800	0.4400	0.4700	0.4700	89,700
Dec 20, 2024	0.4500	0.4800	0.4500	0.4700	0.4700	71,600
Dec 19, 2024	0.5100	0.5100	0.4500	0.4600	0.4600	288,300
Dec 18, 2024	0.5300	0.5300	0.4800	0.4900	0.4900	98,300
Dec 17, 2024	0.5000	0.5200	0.4900	0.5000	0.5000	119,600
Dec 16, 2024	0.5600	0.5600	0.5000	0.5200	0.5200	43,700
Dec 13, 2024	0.5500	0.5500	0.5200	0.5300	0.5300	143,200
Dec 12, 2024	0.5200	0.5300	0.5000	0.5200	0.5200	182,100
Dec 11, 2024	0.5200	0.5200	0.5000	0.5200	0.5200	133,300
Dec 10, 2024	0.5200	0.5200	0.4800	0.5000	0.5000	157,900
Dec 9, 2024	0.5000	0.5100	0.4700	0.5000	0.5000	67,800
Dec 6, 2024	0.4900	0.4900	0.4800	0.4800	0.4800	51,500
Dec 5, 2024	0.4900	0.4900	0.4700	0.4800	0.4800	143,900
Dec 4, 2024	0.4600	0.4900	0.4600	0.4800	0.4800	31,300
Dec 3, 2024	0.4900	0.4900	0.4700	0.4800	0.4800	30,000
Dec 2, 2024	0.4600	0.4900	0.4600	0.4800	0.4800	58,600
Nov 29, 2024	0.4700	0.4700	0.4700	0.4700	0.4700	1,800
Nov 27, 2024	0.4700	0.4700	0.4600	0.4700	0.4700	63,600
Nov 26, 2024	0.4700	0.4800	0.4700	0.4700	0.4700	29,700
Nov 25, 2024	0.4600	0.4800	0.4600	0.4800	0.4800	11,600
Nov 22, 2024	0.4700	0.4700	0.4600	0.4700	0.4700	34,700
Nov 21, 2024	0.4800	0.4800	0.4600	0.4600	0.4600	18,200
Nov 20, 2024	0.4700	0.4800	0.4700	0.4700	0.4700	2,100
Nov 19, 2024	0.4800	0.4900	0.4700	0.4900	0.4900	10,800
Nov 18, 2024	0.5200	0.5200	0.4800	0.4900	0.4900	12,000
Nov 15, 2024	0.4600	0.4800	0.4600	0.4800	0.4800	21,300
Nov 14, 2024	0.5000	0.5000	0.4600	0.4800	0.4800	68,000
Nov 13, 2024	0.5100	0.5200	0.5000	0.5000	0.5000	129,800
Nov 12, 2024	0.5400	0.5400	0.5100	0.5200	0.5200	103,700
Nov 11, 2024	0.5600	0.5600	0.5300	0.5400	0.5400	188,500
Nov 8, 2024	0.5700	0.5700	0.5600	0.5600	0.5600	15,700
Nov 7, 2024	0.5200	0.5700	0.5200	0.5600	0.5600	68,800
Nov 6, 2024	0.5600	0.5600	0.5300	0.5400	0.5400	15,200
Nov 5, 2024	0.5400	0.5600	0.5400	0.5600	0.5600	16,100
Nov 4, 2024	0.5600	0.5700	0.5200	0.5500	0.5500	19,100
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

AUMBF 1911 Gold Corporation

0.1750

+6.06%

HSTXF Heliostar Metals Ltd.

0.9550

-1.55%

BYAGF Banyan Gold Corp.

0.1688

-3.93%

RVLGF Revival Gold Inc.

0.3700

-2.25%

BCEKF Bear Creek Mining Corporation

0.1795

+19.75%

CRDOF Cerrado Gold Inc.

0.5200

+0.97%

STPGF Steppe Gold Ltd.

1.0600

+1.92%

MAKOF Mako Mining Corp.

3.8000

+0.53%

WRLGF West Red Lake Gold Mines Ltd.

0.6979

+1.44%

MNDJF Mandalay Resources Corporation

3.8600

+1.58%

News

Life

Entertainment

Finance

Sports

New on Yahoo

Yahoo Finance

Nexgold Mining Corp (NXGCF)

Related Tickers