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

Frankfurt - Delayed Quote EUR

NeXGold Mining Corp. (TRC.F)

0.4580
+0.0060
+(1.33%)
At close: 8:47:24 AM GMT+2
Currency in EUR
Download
Date Open High Low Close Adj Close Volume
Apr 25, 20250.45800.45800.45800.45800.45805,000
Apr 24, 20250.45000.45200.42400.45200.45205,000
Apr 23, 20250.44600.44600.44600.44600.4460-
Apr 22, 20250.46200.46200.46200.46200.4620-
Apr 17, 20250.48600.48600.48600.48600.4860-
Apr 16, 20250.48600.48600.48600.48600.4860-
Apr 15, 20250.45400.48200.45400.48200.482013,000
Apr 14, 20250.44400.44400.44400.44400.4440-
Apr 11, 20250.40600.41600.40600.41600.4160-
Apr 10, 20250.41000.41000.40600.40600.406091
Apr 9, 20250.38000.40200.38000.40200.4020-
Apr 8, 20250.39800.39800.39800.39800.3980-
Apr 7, 20250.39200.39200.39200.39200.3920-
Apr 4, 20250.41200.41200.41200.41200.4120-
Apr 3, 20250.42400.42400.42400.42400.4240-
Apr 2, 20250.41000.42000.41000.42000.4200-
Apr 1, 20250.41400.41400.41400.41400.4140-
Mar 31, 20250.41400.41400.41400.41400.4140-
Mar 28, 20250.43800.43800.43800.43800.4380-
Mar 27, 20250.44000.46000.44000.46000.460012
Mar 26, 20250.45000.45000.45000.45000.4500-
Mar 25, 20250.43400.45000.43400.45000.45001,085
Mar 24, 20250.44400.44400.44200.44200.4420166
Mar 21, 20250.44200.44200.44000.44000.44006,000
Mar 20, 20250.44000.44000.44000.44000.4400-
Mar 19, 20250.49200.49200.49200.49200.4920-
Mar 18, 20250.47400.47400.47400.47400.4740-
Mar 17, 20250.43200.43200.41800.41800.418082
Mar 14, 20250.43600.43600.43600.43600.436083
Mar 13, 20250.42800.42800.42800.42800.4280-
Mar 12, 20250.42600.42600.42600.42600.4260-
Mar 11, 20250.41000.41000.41000.41000.4100-
Mar 10, 20250.43200.43200.43200.43200.4320-
Mar 7, 20250.43400.43400.43400.43400.4340-
Mar 6, 20250.44600.44600.44600.44600.4460-
Mar 5, 20250.41200.41200.41200.41200.4120-
Mar 4, 20250.40600.42000.40600.42000.42003,000
Mar 3, 20250.42000.42000.42000.42000.4200-
Feb 28, 20250.41600.41600.41600.41600.4160-
Feb 27, 20250.41400.41400.41400.41400.4140-
Feb 26, 20250.41400.42200.41400.42200.4220-
Feb 25, 20250.43400.43400.43400.43400.4340-
Feb 24, 20250.44200.44200.44200.44200.4420-
Feb 21, 20250.45400.45400.45400.45400.4540-
Feb 20, 20250.44400.44400.44400.44400.4440-
Feb 19, 20250.45800.45800.45800.45800.4580-
Feb 18, 20250.46200.46200.46200.46200.4620-
Feb 17, 20250.45600.45600.45600.45600.4560-
Feb 14, 20250.47800.47800.47400.47400.47402,000
Feb 13, 20250.46800.47000.46800.47000.4700100
Feb 12, 20250.47200.47200.47200.47200.4720-
Feb 11, 20250.49800.49800.49800.49800.4980-
Feb 10, 20250.48600.50000.48600.50000.500083
Feb 7, 20250.48200.48200.48200.48200.4820-
Feb 6, 20250.50500.52500.50500.52500.525048,621
Feb 5, 20250.48000.49000.48000.49000.4900-
Feb 4, 20250.44400.45800.44400.45800.458092
Feb 3, 20250.43000.44600.43000.44600.44601
Jan 31, 20250.42400.42600.42400.42600.426058
Jan 30, 20250.41200.45000.41200.45000.4500400
Jan 29, 20250.42000.42000.42000.42000.4200-
Jan 28, 20250.41800.41800.41800.41800.4180-
Jan 27, 20250.42000.42000.42000.42000.4200-
Jan 24, 20250.41400.44200.41400.44200.44203,000
Jan 23, 20250.42600.42600.42600.42600.4260-
Jan 22, 20250.42800.42800.42800.42800.4280-
Jan 21, 20250.42600.42600.41800.41800.41804
Jan 20, 20250.42800.42800.42800.42800.4280-
Jan 17, 20250.43800.43800.43800.43800.4380-
Jan 16, 20250.46800.46800.46800.46800.4680-
Jan 15, 20250.46600.46600.46600.46600.4660-
Jan 14, 20250.46800.46800.46800.46800.4680-
Jan 13, 20250.49800.49800.49800.49800.4980-
Jan 10, 20250.48400.48400.48400.48400.4840-
Jan 9, 20250.48400.48400.48400.48400.4840-
Jan 8, 20250.48200.48400.47800.47800.47805,001
Jan 7, 20250.47600.47600.47600.47600.4760-
Jan 6, 20250.47000.47000.47000.47000.4700-
Jan 3, 20250.47200.47200.47200.47200.4720-
Jan 2, 20250.45400.45400.45400.45400.4540-
Dec 30, 20240.43200.43200.43200.43200.43201
Dec 27, 20240.43000.43000.43000.43000.4300232
Dec 23, 20240.44600.44600.44600.44600.44606
Dec 20, 20240.43400.43400.43400.43400.4340-
Dec 19, 20240.46000.46000.42800.42800.428013,775
Dec 18, 20240.47000.47000.47000.47000.4700-
Dec 17, 20240.48600.48600.48600.48600.4860-
Dec 16, 20240.50000.50000.49800.49800.498025
Dec 13, 20240.48400.48400.48400.48400.4840-
Dec 12, 20240.47000.47000.47000.47000.4700-
Dec 11, 20240.46800.46800.46800.46800.4680-
Dec 10, 20240.46000.48000.46000.48000.48003,460
Dec 9, 20240.44200.44200.44200.44200.4420-
Dec 6, 20240.45000.45000.45000.45000.4500-
Dec 5, 20240.45600.45600.45600.45600.4560-
Dec 4, 20240.45600.45600.45600.45600.45605,711
Dec 3, 20240.44600.44600.44600.44600.4460-
Dec 2, 20240.43000.43000.43000.43000.4300-
Nov 29, 20240.42600.43000.42600.43000.4300442
Nov 28, 20240.43800.43800.43800.43800.4380-
Nov 27, 20240.43400.43400.43400.43400.4340-
Nov 26, 20240.44800.44800.44800.44800.4480-
Nov 25, 20240.44000.44000.44000.44000.440024
Nov 22, 20240.43800.43800.41200.43000.43008,583
Nov 21, 20240.43400.43400.43400.43400.4340-
Nov 20, 20240.43800.43800.43800.43800.4380-
Nov 19, 20240.45600.45800.44200.44200.44205,000
Nov 18, 20240.45000.45000.45000.45000.4500-
Nov 15, 20240.43800.43800.43800.43800.4380-
Nov 14, 20240.46600.46600.46600.46600.4660-
Nov 13, 20240.49000.49000.49000.49000.4900-
Nov 12, 20240.51000.51500.51000.51000.510044,791
Nov 11, 20240.52500.52500.52000.52000.52001,000
Nov 8, 20240.52000.52000.52000.52000.5200-
Nov 7, 20240.49400.50000.49400.50000.5000-
Nov 6, 20240.51000.51000.51000.51000.5100100
Nov 5, 20240.50500.52000.50500.52000.52001,850
Nov 4, 20240.54500.54500.52500.53000.530030,000
Nov 1, 20240.52000.53500.52000.52000.52007,053
Oct 31, 20240.54000.54000.52000.52000.520035,200
Oct 30, 20240.56000.57500.55000.55000.550012,000
Oct 29, 20240.57000.58000.56000.56000.560025,350
Oct 28, 20240.53500.53500.53500.53500.5350-
Oct 25, 20240.54500.56500.54500.54500.545010,504
Oct 24, 20240.53000.54500.53000.54500.54502,000
Oct 23, 20240.55000.55000.53500.53500.53504,070
Oct 22, 20240.53500.53500.53000.53000.53003,000
Oct 21, 20240.54000.55000.53500.53500.53507,100
Oct 18, 20240.50500.50500.50500.50500.50502,000
Oct 17, 20240.54000.56000.54000.56000.5600789
Oct 16, 20240.53000.55000.53000.55000.5500100
Oct 15, 20240.53500.56000.53500.55500.555011,321
Oct 14, 20240.51000.55500.51000.55500.555016,340
Oct 11, 20240.49000.52500.49000.50000.50005,000
Oct 10, 20240.49200.49200.49000.49000.4900116
Oct 9, 20240.47800.47800.47800.47800.4780-
Oct 8, 20240.49200.49200.49200.49200.4920102
Oct 7, 20240.51000.51000.51000.51000.5100-
Oct 4, 20240.52500.52500.52500.52500.5250-
Oct 3, 20240.52000.52000.52000.52000.5200-
Oct 2, 20240.55000.55000.55000.55000.5500-
Oct 1, 20240.53000.53000.53000.53000.5300-
Sep 30, 20240.52500.53000.52500.53000.530013
Sep 27, 20240.54500.54500.54500.54500.5450-
Sep 26, 20240.55500.55500.55500.55500.5550-
Sep 25, 20240.57000.57000.57000.57000.5700183
Sep 24, 20240.56000.56000.56000.56000.5600-
Sep 23, 20240.54000.55000.54000.55000.5500-
Sep 20, 20240.52500.53000.52500.53000.5300826
Sep 19, 20240.53000.53000.53000.53000.530075
Sep 18, 20240.53500.53500.53500.53500.5350-
Sep 17, 20240.51500.55500.51500.55500.55501,250
Sep 16, 20240.52500.52500.52500.52500.5250-
Sep 13, 20240.44400.44400.44400.44400.4440-
Sep 12, 20240.42800.44000.42800.44000.4400-
Sep 11, 20240.44600.44600.44600.44600.4460-
Sep 10, 20240.44000.44000.44000.44000.4400285
Sep 9, 20240.44800.44800.44000.44000.44001,428
Sep 6, 20240.43800.45000.43800.45000.4500-
Sep 5, 20240.51000.51000.51000.51000.5100-
Sep 4, 20240.49200.49200.49200.49200.4920-
Sep 3, 20240.53500.53500.53500.53500.5350-
Sep 2, 20240.53500.53500.53500.53500.5350-
Aug 30, 20240.55500.55500.55500.55500.5550-
Aug 29, 20240.55000.55000.55000.55000.5500-
Aug 28, 20240.54500.54500.54500.54500.5450-
Aug 27, 20240.54500.54500.54500.54500.5450-
Aug 26, 20240.55000.55000.55000.55000.5500-
Aug 23, 20240.54000.54000.54000.54000.5400-
Aug 22, 20240.54000.54000.54000.54000.5400-
Aug 21, 20240.56000.56000.56000.56000.5600-
Aug 20, 20240.54600.54600.54600.54600.54602,500
Aug 19, 20240.52600.52600.52600.52600.5260-
Aug 16, 20240.50800.50800.50800.50800.5080-
Aug 15, 20240.49400.49400.49400.49400.4940-
Aug 14, 20240.50100.50100.50100.50100.5010-
Aug 13, 20240.52200.52300.51000.51000.510015,285
Aug 12, 20240.51100.51100.51100.51100.5110-
Aug 9, 20240.50400.50400.50400.50400.5040-
Aug 8, 20240.52300.52300.52300.52300.5230-
Aug 7, 20240.52200.52200.52200.52200.5220-
Aug 6, 20240.51900.51900.51900.51900.5190-
Aug 5, 20240.51700.51700.51700.51700.517070
Aug 2, 20240.53800.53800.50000.50000.500016
Aug 1, 20240.55100.55100.55100.55100.5510-
Jul 31, 20240.48450.54400.48450.54400.544042,500
Jul 30, 20240.48450.48450.48450.48450.4845-
Jul 29, 20240.49050.49050.49050.49050.4905-
Jul 26, 20240.49700.49700.49700.49700.4970-
Jul 25, 20240.50400.50400.50400.50400.5040-
Jul 24, 20240.51800.51900.51800.51900.51901
Jul 23, 20240.52400.52400.52400.52400.5240-
Jul 22, 20240.55100.55100.55100.55100.5510-
Jul 19, 20240.54600.54600.54600.54600.5460-
Jul 18, 20240.54400.54400.54400.54400.5440-
Jul 17, 20240.56600.57400.56600.57400.57402
Jul 16, 20240.60600.61400.60600.60800.60801,629
Jul 15, 20240.61630.61630.61630.61630.6163-
Jul 12, 20240.62000.63000.57940.57940.5794111
Jul 11, 20240.10910.67000.10910.67000.67001,900
Jul 10, 2024 1:4 Stock Splits
Jul 10, 20240.10920.10920.10920.10920.1092-
Jul 9, 20240.58200.58200.58000.58000.58002,750
Jul 8, 20240.58200.58200.58200.58200.5820-
Jul 5, 20240.56800.62400.56800.62400.62401,600
Jul 4, 20240.54600.54600.54600.54600.5460-
Jul 3, 20240.54600.54600.54600.54600.5460-
Jul 2, 20240.54800.54800.54800.54800.5480-
Jul 1, 20240.53200.53200.53200.53200.5320-
Jun 28, 20240.52000.55600.52000.55600.556041
Jun 27, 20240.52200.52200.52200.52200.5220-
Jun 26, 20240.53600.53600.53600.53600.5360-
Jun 25, 20240.61200.61200.61200.61200.6120-
Jun 24, 20240.60000.65600.60000.65600.6560500
Jun 21, 20240.61200.66600.61200.66600.66601,650
Jun 20, 20240.60000.60000.60000.60000.6000-
Jun 19, 20240.57000.57000.57000.57000.5700-
Jun 18, 20240.58800.58800.58800.58800.5880-
Jun 17, 20240.59800.59800.59800.59800.5980-
Jun 14, 20240.59400.60800.59400.60800.6080-
Jun 13, 20240.63000.63000.63000.63000.6300-
Jun 12, 20240.60800.60800.60800.60800.6080-
Jun 11, 20240.62800.62800.62800.62800.6280-
Jun 10, 20240.60800.60800.60800.60800.6080-
Jun 7, 20240.66200.66400.66200.66400.66403,250
Jun 6, 20240.57800.67600.57800.67600.67601,635
Jun 5, 20240.59000.59000.59000.59000.5900-
Jun 4, 20240.60400.60400.60400.60400.6040-
Jun 3, 20240.60600.66400.60600.66400.6640750
May 31, 20240.62000.68000.62000.68000.68001,528
May 30, 20240.66000.66000.66000.66000.6600-
May 29, 20240.71800.71800.71800.71800.71801,388
May 28, 20240.67200.67200.67200.67200.6720-
May 27, 20240.65400.65400.65400.65400.6540-
May 24, 20240.59800.59800.59800.59800.5980-
May 23, 20240.65200.65200.65200.65200.6520-
May 22, 20240.63200.63200.63200.63200.6320-
May 21, 20240.69000.69000.68000.68000.68001,663
May 20, 20240.64000.64000.64000.64000.6400-
May 17, 20240.61800.61800.61800.61800.6180-
May 16, 20240.60400.60400.60400.60400.6040-
May 15, 20240.58600.58600.58600.58600.5860-
May 14, 20240.57000.57000.53200.53200.53202,833
May 13, 20240.57000.57000.57000.57000.5700-
May 10, 20240.57000.61400.57000.61400.61401,552
May 9, 20240.57000.57000.57000.57000.5700-
May 8, 20240.56800.56800.56800.56800.5680-
May 7, 20240.57000.57000.57000.57000.5700-
May 6, 20240.59600.59600.59600.59600.5960-
May 3, 20240.61200.61200.61200.61200.6120-
May 2, 20240.52000.52000.52000.52000.5200-
Apr 30, 20240.52200.52200.52200.52200.5220-
Apr 29, 20240.56000.56000.56000.56000.5600-
Apr 26, 20240.56200.56200.56200.56200.5620-
Apr 25, 20240.53400.61800.51200.61800.61801,668

Related Tickers

6E2.MU Endeavour Mining PLC
23.50
-2.41%
 
LXZ1.F Norsemont Mining Inc.
0.1380
+2.22%
 
PI8.F Newcore Gold Ltd.
0.3510
-2.23%
 
NOM.CN Norsemont Mining Inc.
0.2200
+10.00%
 
AUMBF 1911 Gold Corporation
0.1583
-6.88%
 
CRDOF Cerrado Gold Inc.
0.4970
-2.55%
 
HSTXF Heliostar Metals Ltd.
0.7689
+5.69%
 
STGO.TO Steppe Gold Ltd.
0.8300
+1.22%
 
LMGDF Lumina Gold Corp.
0.8642
-0.03%
 
BYN.V Banyan Gold Corp.
0.2700
-3.57%