Unlock stock picks and a broker-level newsfeed that powers Wall Street. Upgrade Now

Dusseldorf - Delayed Quote EUR

NeXGold Mining Corp. R (TRC.DU)

Compare

0.4340

-0.0120

(-2.69%)

At close: February 21 at 7:31:48 PM GMT+1

Currency in EUR

Download

Date	Open	High	Low	Close	Adj Close	Volume
Feb 21, 2025	0.4400	0.4400	0.4340	0.4340	0.4340	-
Feb 20, 2025	0.4340	0.4480	0.4340	0.4460	0.4460	-
Feb 19, 2025	0.4520	0.4540	0.4420	0.4420	0.4420	-
Feb 18, 2025	0.4520	0.4540	0.4520	0.4540	0.4540	-
Feb 17, 2025	0.4460	0.4520	0.4460	0.4520	0.4520	-
Feb 14, 2025	0.4660	0.4660	0.4220	0.4560	0.4560	-
Feb 13, 2025	0.4600	0.4620	0.4600	0.4620	0.4620	-
Feb 12, 2025	0.4620	0.4660	0.4600	0.4660	0.4660	-
Feb 11, 2025	0.4880	0.4880	0.4760	0.4760	0.4760	-
Feb 10, 2025	0.4740	0.5000	0.4740	0.4900	0.4900	-
Feb 7, 2025	0.4720	0.4840	0.4720	0.4840	0.4840	-
Feb 6, 2025	0.4900	0.4900	0.4740	0.4740	0.4740	-
Feb 5, 2025	0.4660	0.4780	0.4660	0.4780	0.4780	-
Feb 4, 2025	0.4420	0.4480	0.4420	0.4480	0.4480	-
Feb 3, 2025	0.4220	0.4440	0.4220	0.4440	0.4440	-
Jan 31, 2025	0.4160	0.4280	0.4160	0.4280	0.4280	-
Jan 30, 2025	0.4040	0.4180	0.4040	0.4120	0.4120	-
Jan 29, 2025	0.4100	0.4100	0.4020	0.4020	0.4020	-
Jan 28, 2025	0.4100	0.4100	0.4080	0.4080	0.4080	-
Jan 27, 2025	0.4220	0.4220	0.4080	0.4080	0.4080	-
Jan 24, 2025	0.4040	0.4240	0.4040	0.4240	0.4240	-
Jan 23, 2025	0.4260	0.4260	0.4240	0.4240	0.4240	-
Jan 22, 2025	0.4220	0.4240	0.4220	0.4240	0.4240	-
Jan 21, 2025	0.4220	0.4240	0.4220	0.4240	0.4240	-
Jan 20, 2025	0.4220	0.4260	0.4220	0.4260	0.4260	-
Jan 17, 2025	0.4280	0.4280	0.4280	0.4280	0.4280	-
Jan 16, 2025	0.4660	0.4680	0.4420	0.4420	0.4420	-
Jan 15, 2025	0.4660	0.4680	0.4560	0.4560	0.4560	-
Jan 14, 2025	0.4660	0.4660	0.4500	0.4560	0.4560	-
Jan 13, 2025	0.4980	0.4980	0.4580	0.4580	0.4580	-
Jan 10, 2025	0.4740	0.4740	0.4680	0.4680	0.4680	-
Jan 9, 2025	0.4740	0.4740	0.4680	0.4680	0.4680	50
Jan 8, 2025	0.4740	0.4840	0.4740	0.4800	0.4800	-
Jan 7, 2025	0.4660	0.4720	0.4660	0.4720	0.4720	-
Jan 6, 2025	0.4660	0.4720	0.4660	0.4680	0.4680	-
Jan 3, 2025	0.4660	0.4680	0.4660	0.4680	0.4680	-
Jan 2, 2025	0.4460	0.4680	0.4440	0.4680	0.4680	-
Dec 30, 2024	0.4240	0.4240	0.3980	0.3980	0.3980	-
Dec 27, 2024	0.4240	0.4280	0.4180	0.4180	0.4180	-
Dec 23, 2024	0.4360	0.4380	0.4300	0.4380	0.4380	-
Dec 20, 2024	0.4260	0.4380	0.4120	0.4380	0.4380	-
Dec 19, 2024	0.4600	0.4600	0.4260	0.4260	0.4260	-
Dec 18, 2024	0.5980	0.5980	0.5980	0.5980	0.5980	-
Dec 17, 2024	0.5980	0.5980	0.5980	0.5980	0.5980	-
Dec 16, 2024	0.5980	0.5980	0.5980	0.5980	0.5980	-
Dec 13, 2024	0.5980	0.5980	0.5980	0.5980	0.5980	-
Dec 12, 2024	0.5980	0.5980	0.5980	0.5980	0.5980	-
Dec 11, 2024	0.5980	0.5980	0.5980	0.5980	0.5980	-
Dec 10, 2024	0.5980	0.5980	0.5980	0.5980	0.5980	-
Dec 9, 2024	0.5980	0.5980	0.5980	0.5980	0.5980	-
Dec 6, 2024	0.5980	0.5980	0.5980	0.5980	0.5980	-
Dec 5, 2024	0.5980	0.5980	0.5980	0.5980	0.5980	-
Dec 4, 2024	0.5980	0.5980	0.5980	0.5980	0.5980	-
Dec 3, 2024	0.5980	0.5980	0.5980	0.5980	0.5980	-
Dec 2, 2024	0.5980	0.5980	0.5980	0.5980	0.5980	-
Nov 29, 2024	0.5980	0.5980	0.5980	0.5980	0.5980	-
Nov 28, 2024	0.5980	0.5980	0.5980	0.5980	0.5980	-
Nov 27, 2024	0.5980	0.5980	0.5980	0.5980	0.5980	-
Nov 26, 2024	0.5980	0.5980	0.5980	0.5980	0.5980	-
Nov 25, 2024	0.5980	0.5980	0.5980	0.5980	0.5980	-
Nov 22, 2024	0.5980	0.5980	0.5980	0.5980	0.5980	-
Nov 21, 2024	0.5980	0.5980	0.5980	0.5980	0.5980	-
Nov 20, 2024	0.5980	0.5980	0.5980	0.5980	0.5980	-
Nov 19, 2024	0.5980	0.5980	0.5980	0.5980	0.5980	-
Nov 18, 2024	0.5980	0.5980	0.5980	0.5980	0.5980	-
Nov 15, 2024	0.5980	0.5980	0.5980	0.5980	0.5980	-
Nov 14, 2024	0.5980	0.5980	0.5980	0.5980	0.5980	-
Nov 13, 2024	0.5980	0.5980	0.5980	0.5980	0.5980	-
Nov 12, 2024	0.5980	0.5980	0.5980	0.5980	0.5980	-
Nov 11, 2024	0.5980	0.5980	0.5980	0.5980	0.5980	-
Nov 8, 2024	0.5980	0.5980	0.5980	0.5980	0.5980	-
Nov 7, 2024	0.5980	0.5980	0.5980	0.5980	0.5980	-
Nov 6, 2024	0.5980	0.5980	0.5980	0.5980	0.5980	-
Nov 5, 2024	0.5980	0.5980	0.5980	0.5980	0.5980	-
Nov 4, 2024	0.5980	0.5980	0.5980	0.5980	0.5980	-
Nov 1, 2024	0.5980	0.5980	0.5980	0.5980	0.5980	-
Oct 31, 2024	0.5980	0.5980	0.5980	0.5980	0.5980	-
Oct 30, 2024	0.5980	0.5980	0.5980	0.5980	0.5980	-
Oct 29, 2024	0.5980	0.5980	0.5980	0.5980	0.5980	-
Oct 28, 2024	0.5980	0.5980	0.5980	0.5980	0.5980	-
Oct 25, 2024	0.5980	0.5980	0.5980	0.5980	0.5980	-
Oct 24, 2024	0.5980	0.5980	0.5980	0.5980	0.5980	-
Oct 23, 2024	0.5980	0.5980	0.5980	0.5980	0.5980	-
Oct 22, 2024	0.5980	0.5980	0.5980	0.5980	0.5980	-
Oct 21, 2024	0.5980	0.5980	0.5980	0.5980	0.5980	-
Oct 18, 2024	0.5980	0.5980	0.5980	0.5980	0.5980	-
Oct 17, 2024	0.5980	0.5980	0.5980	0.5980	0.5980	-
Oct 16, 2024	0.5980	0.5980	0.5980	0.5980	0.5980	-
Oct 15, 2024	0.5980	0.5980	0.5980	0.5980	0.5980	-
Oct 14, 2024	0.5980	0.5980	0.5980	0.5980	0.5980	-
Oct 11, 2024	0.5980	0.5980	0.5980	0.5980	0.5980	-
Oct 10, 2024	0.5980	0.5980	0.5980	0.5980	0.5980	-
Oct 9, 2024	0.5980	0.5980	0.5980	0.5980	0.5980	-
Oct 8, 2024	0.5980	0.5980	0.5980	0.5980	0.5980	-
Oct 7, 2024	0.5980	0.5980	0.5980	0.5980	0.5980	-
Oct 4, 2024	0.5980	0.5980	0.5980	0.5980	0.5980	-
Oct 3, 2024	0.5980	0.5980	0.5980	0.5980	0.5980	-
Oct 2, 2024	0.5980	0.5980	0.5980	0.5980	0.5980	-
Oct 1, 2024	0.5980	0.5980	0.5980	0.5980	0.5980	-
Sep 30, 2024	0.5980	0.5980	0.5980	0.5980	0.5980	-
Sep 27, 2024	0.5980	0.5980	0.5980	0.5980	0.5980	-
Sep 26, 2024	0.5980	0.5980	0.5980	0.5980	0.5980	-
Sep 25, 2024	0.5980	0.5980	0.5980	0.5980	0.5980	-
Sep 24, 2024	0.5980	0.5980	0.5980	0.5980	0.5980	-
Sep 23, 2024	0.5980	0.5980	0.5980	0.5980	0.5980	-
Sep 20, 2024	0.5980	0.5980	0.5980	0.5980	0.5980	-
Sep 19, 2024	0.5980	0.5980	0.5980	0.5980	0.5980	-
Sep 18, 2024	0.5980	0.5980	0.5980	0.5980	0.5980	-
Sep 17, 2024	0.5980	0.5980	0.5980	0.5980	0.5980	-
Sep 16, 2024	0.5980	0.5980	0.5980	0.5980	0.5980	-
Sep 13, 2024	0.5980	0.5980	0.5980	0.5980	0.5980	-
Sep 12, 2024	0.5980	0.5980	0.5980	0.5980	0.5980	-
Sep 11, 2024	0.5980	0.5980	0.5980	0.5980	0.5980	-
Sep 10, 2024	0.5980	0.5980	0.5980	0.5980	0.5980	-
Sep 9, 2024	0.5980	0.5980	0.5980	0.5980	0.5980	-
Sep 6, 2024	0.5980	0.5980	0.5980	0.5980	0.5980	-
Sep 5, 2024	0.5980	0.5980	0.5980	0.5980	0.5980	-
Sep 4, 2024	0.5980	0.5980	0.5980	0.5980	0.5980	-
Sep 3, 2024	0.5980	0.5980	0.5980	0.5980	0.5980	-
Sep 2, 2024	0.5980	0.5980	0.5980	0.5980	0.5980	-
Aug 30, 2024	0.5980	0.5980	0.5980	0.5980	0.5980	-
Aug 29, 2024	0.5980	0.5980	0.5980	0.5980	0.5980	-
Aug 28, 2024	0.5980	0.5980	0.5980	0.5980	0.5980	-
Aug 27, 2024	0.5980	0.5980	0.5980	0.5980	0.5980	-
Aug 26, 2024	0.5980	0.5980	0.5980	0.5980	0.5980	-
Aug 23, 2024	0.5980	0.5980	0.5980	0.5980	0.5980	-
Aug 22, 2024	0.5980	0.5980	0.5980	0.5980	0.5980	-
Aug 21, 2024	0.5980	0.5980	0.5980	0.5980	0.5980	-
Aug 20, 2024	0.5980	0.5980	0.5980	0.5980	0.5980	-
Aug 19, 2024	0.5980	0.5980	0.5980	0.5980	0.5980	-
Aug 16, 2024	0.5980	0.5980	0.5980	0.5980	0.5980	-
Aug 15, 2024	0.5980	0.5980	0.5980	0.5980	0.5980	-
Aug 14, 2024	0.5980	0.5980	0.5980	0.5980	0.5980	-
Aug 13, 2024	0.5980	0.5980	0.5980	0.5980	0.5980	-
Aug 12, 2024	0.5980	0.5980	0.5980	0.5980	0.5980	-
Aug 9, 2024	0.5980	0.5980	0.5980	0.5980	0.5980	-
Aug 8, 2024	0.5980	0.5980	0.5980	0.5980	0.5980	-
Aug 7, 2024	0.5980	0.5980	0.5980	0.5980	0.5980	-
Aug 6, 2024	0.5980	0.5980	0.5980	0.5980	0.5980	-
Aug 5, 2024	0.5980	0.5980	0.5980	0.5980	0.5980	-
Aug 2, 2024	0.5980	0.5980	0.5980	0.5980	0.5980	-
Aug 1, 2024	0.5980	0.5980	0.5980	0.5980	0.5980	-
Jul 31, 2024	0.5980	0.5980	0.5980	0.5980	0.5980	-
Jul 30, 2024	0.5980	0.5980	0.5980	0.5980	0.5980	-
Jul 29, 2024	0.5980	0.5980	0.5980	0.5980	0.5980	-
Jul 26, 2024	0.5980	0.5980	0.5980	0.5980	0.5980	-
Jul 25, 2024	0.5980	0.5980	0.5980	0.5980	0.5980	-
Jul 24, 2024	0.5980	0.5980	0.5980	0.5980	0.5980	-
Jul 23, 2024	0.5980	0.5980	0.5980	0.5980	0.5980	-
Jul 22, 2024	0.5980	0.5980	0.5980	0.5980	0.5980	-
Jul 19, 2024	0.5980	0.5980	0.5980	0.5980	0.5980	-
Jul 18, 2024	0.5980	0.5980	0.5980	0.5980	0.5980	-
Jul 17, 2024	0.5980	0.5980	0.5980	0.5980	0.5980	-
Jul 16, 2024	0.5980	0.5980	0.5980	0.5980	0.5980	-
Jul 15, 2024	0.5980	0.5980	0.5980	0.5980	0.5980	-
Jul 12, 2024	0.5980	0.5980	0.5980	0.5980	0.5980	-
Jul 11, 2024	0.5980	0.5980	0.5980	0.5980	0.5980	-
Jul 10, 2024	1:4 Stock Splits
Jul 10, 2024	0.5980	0.5980	0.5980	0.5980	0.5980	-
Jul 9, 2024	0.5780	0.6100	0.5380	0.5980	0.5980	-
Jul 8, 2024	0.5780	0.6280	0.5780	0.5820	0.5820	-
Jul 5, 2024	0.5180	0.5820	0.5180	0.5820	0.5820	-
Jul 4, 2024	0.5420	0.5860	0.5420	0.5620	0.5620	-
Jul 3, 2024	0.5420	0.5440	0.5220	0.5440	0.5440	-
Jul 2, 2024	0.5440	0.5460	0.5180	0.5180	0.5180	-
Jul 1, 2024	0.5300	0.5700	0.5300	0.5460	0.5460	-
Jun 28, 2024	0.5160	0.5480	0.5160	0.5340	0.5340	-
Jun 27, 2024	0.5180	0.5340	0.5060	0.5340	0.5340	-
Jun 26, 2024	0.5320	0.5720	0.5320	0.5620	0.5620	-
Jun 25, 2024	0.6100	0.6100	0.5620	0.5620	0.5620	-
Jun 24, 2024	0.6220	0.6240	0.5960	0.6240	0.6240	-
Jun 21, 2024	0.6160	0.6220	0.5880	0.5880	0.5880	-
Jun 20, 2024	0.5960	0.6160	0.5800	0.6160	0.6160	-
Jun 19, 2024	0.5660	0.5960	0.5660	0.5960	0.5960	-
Jun 18, 2024	0.5840	0.6020	0.5840	0.5840	0.5840	-
Jun 17, 2024	0.5940	0.5960	0.5740	0.5840	0.5840	-
Jun 14, 2024	0.5920	0.6160	0.5840	0.6120	0.6120	-
Jun 13, 2024	0.6260	0.6260	0.5760	0.5760	0.5760	-
Jun 12, 2024	0.6040	0.6240	0.6040	0.6240	0.6240	-
Jun 11, 2024	0.6140	0.6260	0.6140	0.6240	0.6240	-
Jun 10, 2024	0.6040	0.6340	0.5980	0.6340	0.6340	-
Jun 7, 2024	0.6360	0.6540	0.6100	0.6100	0.6100	-
Jun 6, 2024	0.5740	0.6440	0.5740	0.6440	0.6440	-
Jun 5, 2024	0.5860	0.6080	0.5860	0.6020	0.6020	-
Jun 4, 2024	0.6000	0.6060	0.6000	0.6040	0.6040	-
Jun 3, 2024	0.6020	0.6080	0.6020	0.6060	0.6060	-
May 31, 2024	0.6160	0.6500	0.6160	0.6400	0.6400	-
May 30, 2024	0.6580	0.6580	0.6340	0.6340	0.6340	-
May 29, 2024	0.6600	0.7080	0.6600	0.7080	0.7080	-
May 28, 2024	0.6660	0.6700	0.6640	0.6700	0.6700	-
May 27, 2024	0.6400	0.6540	0.6400	0.6400	0.6400	-
May 24, 2024	0.5740	0.6500	0.5740	0.6500	0.6500	-
May 23, 2024	0.6480	0.6640	0.6080	0.6080	0.6080	-
May 22, 2024	0.6280	0.6500	0.6260	0.6500	0.6500	-
May 21, 2024	0.6280	0.6720	0.6280	0.6720	0.6720	-
May 20, 2024	0.6280	0.7140	0.6280	0.6280	0.6280	2,400
May 17, 2024	0.6020	0.6220	0.6020	0.6220	0.6220	-
May 16, 2024	0.5880	0.6080	0.5820	0.6080	0.6080	-
May 15, 2024	0.5640	0.5820	0.5640	0.5820	0.5820	-
May 14, 2024	0.5660	0.5940	0.5660	0.5820	0.5820	-
May 13, 2024	0.5660	0.5700	0.5560	0.5700	0.5700	-
May 10, 2024	0.5660	0.5720	0.5580	0.5720	0.5720	-
May 9, 2024	0.5520	0.5700	0.5520	0.5580	0.5580	-
May 8, 2024	0.5640	0.5640	0.5420	0.5560	0.5560	-
May 7, 2024	0.5660	0.5840	0.5660	0.5840	0.5840	-
May 6, 2024	0.5920	0.5980	0.5720	0.5720	0.5720	-
May 3, 2024	0.6080	0.6120	0.5980	0.6120	0.6120	-
May 2, 2024	0.5160	0.6140	0.5160	0.6140	0.6140	-
Apr 30, 2024	0.5180	0.5180	0.5160	0.5180	0.5180	-
Apr 29, 2024	0.5440	0.5480	0.5440	0.5480	0.5480	-
Apr 26, 2024	0.5600	0.5600	0.5360	0.5360	0.5360	-
Apr 25, 2024	0.5300	0.5460	0.5180	0.5460	0.5460	-
Apr 24, 2024	0.5620	0.5640	0.5620	0.5640	0.5640	-
Apr 23, 2024	0.5600	0.5760	0.5600	0.5640	0.5640	-
Apr 22, 2024	0.6100	0.6100	0.5760	0.5900	0.5900	-
Apr 19, 2024	0.5960	0.6280	0.5940	0.6280	0.6280	-
Apr 18, 2024	0.5820	0.6140	0.5800	0.6140	0.6140	-
Apr 17, 2024	0.5520	0.6000	0.5520	0.5980	0.5980	-
Apr 16, 2024	0.6040	0.6040	0.5580	0.5600	0.5600	-
Apr 15, 2024	0.6380	0.6400	0.6040	0.6040	0.6040	-
Apr 12, 2024	0.6400	0.6680	0.6400	0.6420	0.6420	-
Apr 11, 2024	0.5940	0.6380	0.5940	0.6000	0.6000	125
Apr 10, 2024	0.6320	0.6320	0.5860	0.5860	0.5860	-
Apr 9, 2024	0.5520	0.6100	0.5520	0.6100	0.6100	-
Apr 8, 2024	0.5980	0.6080	0.5480	0.5480	0.5480	-
Apr 5, 2024	0.5160	0.5960	0.5160	0.5580	0.5580	-
Apr 4, 2024	0.4780	0.5260	0.4780	0.5260	0.5260	-
Apr 3, 2024	0.4400	0.4660	0.4400	0.4660	0.4660	-
Apr 2, 2024	0.4160	0.4320	0.4040	0.4320	0.4320	-
Mar 28, 2024	0.3832	0.3840	0.3744	0.3840	0.3840	-
Mar 27, 2024	0.3856	0.3864	0.3816	0.3816	0.3816	-
Mar 26, 2024	0.3960	0.3960	0.3824	0.3824	0.3824	-
Mar 25, 2024	0.3992	0.4420	0.3952	0.3952	0.3952	625
Mar 22, 2024	0.4120	0.4140	0.3992	0.3992	0.3992	-
Mar 21, 2024	0.4000	0.4120	0.3992	0.4120	0.4120	-
Mar 20, 2024	0.4080	0.4080	0.3976	0.3976	0.3976	-
Mar 19, 2024	0.4080	0.4080	0.3976	0.3976	0.3976	-
Mar 18, 2024	0.4120	0.4120	0.3984	0.4080	0.4080	-
Mar 15, 2024	0.4100	0.4100	0.3992	0.4080	0.4080	-
Mar 14, 2024	0.4080	0.4400	0.4080	0.4080	0.4080	-
Mar 13, 2024	0.3952	0.4200	0.3952	0.4200	0.4200	-
Mar 12, 2024	0.4080	0.4240	0.3944	0.3944	0.3944	-
Mar 11, 2024	0.3856	0.3984	0.3848	0.3976	0.3976	-
Mar 8, 2024	0.3736	0.3960	0.3736	0.3840	0.3840	-
Mar 7, 2024	0.3736	0.3736	0.3712	0.3712	0.3712	-
Mar 6, 2024	0.3600	0.3672	0.3584	0.3584	0.3584	-
Mar 5, 2024	0.3520	0.3576	0.3520	0.3576	0.3576	-
Mar 4, 2024	0.3360	0.3536	0.3232	0.3536	0.3536	-
Mar 1, 2024	0.3200	0.3208	0.3200	0.3208	0.3208	-
Feb 29, 2024	0.3200	0.3200	0.3200	0.3200	0.3200	-
Feb 28, 2024	0.3200	0.3200	0.3000	0.3000	0.3000	-
Feb 27, 2024	0.3192	0.3200	0.3016	0.3200	0.3200	-
Feb 26, 2024	0.3200	0.3200	0.3016	0.3192	0.3192	-
Feb 23, 2024	0.3192	0.3192	0.3032	0.3192	0.3192	-
Feb 22, 2024	0.3120	0.3200	0.3112	0.3192	0.3192	-
Feb 21, 2024	0.3112	0.3112	0.3024	0.3024	0.3024	-

CKC2.BE Volcanic Gold Mines Inc

0.0775

-4.32%

HAM.SG Harmony Gold Mining Co Ltd

10.60

-4.50%

KIN2.BE Kinross Gold Corp

10.86

-0.09%

GOLD Barrick Gold Corporation

18.30

-2.76%

News

Life

Entertainment

Finance

Sports

New on Yahoo

Yahoo Finance

NeXGold Mining Corp. R (TRC.DU)

Related Tickers