Nexgold Mining Corp. NEXG
TSXV · Kanada · Enerji Dışı Mineraller
CAD 1,41-0,01 (-%0,70)
Piyasa açık· · CAD · Veriler gecikmeli olabilir
Fiyatlar gecikmeli olabilir ve yalnızca bilgilendirme amaçlıdır - yatırım tavsiyesi değildir.
Piyasa açık· · CAD · Veriler gecikmeli olabilir
Fiyatlar gecikmeli olabilir ve yalnızca bilgilendirme amaçlıdır - yatırım tavsiyesi değildir.
| Tarih | Kapanış | Değişim | Açılış | Yüksek | Düşük | Hacim |
|---|---|---|---|---|---|---|
| 2026-10-02 | CAD 1,42 | %0,00 | CAD 1,43 | CAD 1,48 | CAD 1,42 | 196,23K |
| 2026-10-01 | CAD 1,42 | -%0,70 | CAD 1,45 | CAD 1,47 | CAD 1,40 | 544,80K |
| 2026-09-30 | CAD 1,43 | -%0,69 | CAD 1,44 | CAD 1,48 | CAD 1,42 | 378,90K |
| 2026-09-29 | CAD 1,44 | %0,00 | CAD 1,45 | CAD 1,49 | CAD 1,44 | 402,50K |
| 2026-09-28 | CAD 1,44 | -%4,64 | CAD 1,47 | CAD 1,48 | CAD 1,42 | 541,60K |
| 2026-09-25 | CAD 1,51 | %0,00 | CAD 1,53 | CAD 1,55 | CAD 1,48 | 498,80K |
| 2026-09-24 | CAD 1,51 | -%0,66 | CAD 1,55 | CAD 1,55 | CAD 1,49 | 328,50K |
| 2026-09-23 | CAD 1,52 | -%6,75 | CAD 1,60 | CAD 1,60 | CAD 1,48 | 1,03M |
| 2026-09-22 | CAD 1,63 | +%2,52 | CAD 1,60 | CAD 1,63 | CAD 1,54 | 896,70K |
| 2026-09-21 | CAD 1,59 | +%1,27 | CAD 1,60 | CAD 1,60 | CAD 1,54 | 307,10K |
| 2026-09-18 | CAD 1,57 | -%0,63 | CAD 1,58 | CAD 1,59 | CAD 1,49 | 6,13M |
| 2026-09-17 | CAD 1,58 | +%6,76 | CAD 1,53 | CAD 1,61 | CAD 1,52 | 2,71M |
| 2026-09-16 | CAD 1,48 | -%1,33 | CAD 1,53 | CAD 1,53 | CAD 1,45 | 544,00K |
| 2026-09-15 | CAD 1,50 | %0,00 | CAD 1,50 | CAD 1,53 | CAD 1,45 | 787,70K |
| 2026-09-14 | CAD 1,50 | -%2,60 | CAD 1,46 | CAD 1,52 | CAD 1,45 | 703,50K |
| 2026-09-11 | CAD 1,54 | +%2,67 | CAD 1,50 | CAD 1,54 | CAD 1,49 | 221,10K |
| 2026-09-10 | CAD 1,50 | -%3,23 | CAD 1,53 | CAD 1,54 | CAD 1,48 | 789,90K |
| 2026-09-09 | CAD 1,55 | +%1,31 | CAD 1,54 | CAD 1,62 | CAD 1,54 | 318,80K |
| 2026-09-08 | CAD 1,53 | %0,00 | CAD 1,54 | CAD 1,58 | CAD 1,53 | 579,70K |
| 2026-09-04 | CAD 1,53 | -%1,29 | CAD 1,52 | CAD 1,53 | CAD 1,50 | 135,80K |
| 2026-09-03 | CAD 1,55 | +%5,44 | CAD 1,52 | CAD 1,55 | CAD 1,50 | 786,90K |
| 2026-09-02 | CAD 1,47 | +%4,26 | CAD 1,41 | CAD 1,49 | CAD 1,41 | 586,20K |
| 2026-09-01 | CAD 1,41 | -%3,42 | CAD 1,42 | CAD 1,46 | CAD 1,41 | 350,30K |
| 2026-08-31 | CAD 1,46 | -%0,68 | CAD 1,50 | CAD 1,50 | CAD 1,43 | 279,40K |
| 2026-08-28 | CAD 1,47 | -%4,55 | CAD 1,57 | CAD 1,57 | CAD 1,46 | 659,10K |
| 2026-08-27 | CAD 1,54 | +%1,32 | CAD 1,53 | CAD 1,55 | CAD 1,51 | 391,90K |
| 2026-08-26 | CAD 1,52 | +%2,70 | CAD 1,48 | CAD 1,55 | CAD 1,47 | 984,10K |
| 2026-08-25 | CAD 1,48 | -%0,67 | CAD 1,48 | CAD 1,51 | CAD 1,45 | 892,40K |
| 2026-08-24 | CAD 1,49 | +%1,36 | CAD 1,50 | CAD 1,50 | CAD 1,45 | 627,50K |
| 2026-08-21 | CAD 1,47 | +%1,38 | CAD 1,46 | CAD 1,49 | CAD 1,44 | 1,16M |
| 2026-08-20 | CAD 1,45 | +%5,07 | CAD 1,40 | CAD 1,46 | CAD 1,39 | 925,20K |
| 2026-08-19 | CAD 1,38 | +%3,76 | CAD 1,38 | CAD 1,43 | CAD 1,36 | 1,41M |
| 2026-08-18 | CAD 1,33 | -%0,75 | CAD 1,32 | CAD 1,37 | CAD 1,29 | 476,80K |
| 2026-08-17 | CAD 1,34 | %0,00 | CAD 1,34 | CAD 1,38 | CAD 1,32 | 1,71M |
| 2026-08-14 | CAD 1,34 | +%1,52 | CAD 1,32 | CAD 1,35 | CAD 1,32 | 691,50K |
| 2026-08-13 | CAD 1,32 | -%4,35 | CAD 1,38 | CAD 1,38 | CAD 1,31 | 541,20K |
| 2026-08-12 | CAD 1,38 | +%2,22 | CAD 1,36 | CAD 1,40 | CAD 1,35 | 309,50K |
| 2026-08-11 | CAD 1,35 | -%1,46 | CAD 1,37 | CAD 1,38 | CAD 1,32 | 244,00K |
| 2026-08-10 | CAD 1,37 | %0,00 | CAD 1,39 | CAD 1,39 | CAD 1,34 | 606,00K |
| 2026-08-07 | CAD 1,37 | +%5,38 | CAD 1,38 | CAD 1,38 | CAD 1,31 | 332,60K |
| 2026-08-06 | CAD 1,30 | +%0,78 | CAD 1,29 | CAD 1,31 | CAD 1,27 | 320,60K |
| 2026-08-05 | CAD 1,29 | +%8,40 | CAD 1,21 | CAD 1,29 | CAD 1,20 | 759,80K |
| 2026-08-04 | CAD 1,19 | -%0,83 | CAD 1,20 | CAD 1,26 | CAD 1,18 | 406,40K |
| 2026-07-31 | CAD 1,20 | -%1,64 | CAD 1,20 | CAD 1,23 | CAD 1,17 | 200,60K |
| 2026-07-30 | CAD 1,22 | +%6,09 | CAD 1,19 | CAD 1,22 | CAD 1,15 | 90,70K |
| 2026-07-29 | CAD 1,15 | -%1,71 | CAD 1,18 | CAD 1,18 | CAD 1,13 | 649,20K |
| 2026-07-28 | CAD 1,17 | -%4,10 | CAD 1,21 | CAD 1,21 | CAD 1,16 | 166,70K |
| 2026-07-27 | CAD 1,22 | +%2,52 | CAD 1,21 | CAD 1,23 | CAD 1,19 | 179,50K |
| 2026-07-24 | CAD 1,19 | +%0,85 | CAD 1,18 | CAD 1,23 | CAD 1,17 | 338,20K |
| 2026-07-23 | CAD 1,18 | -%4,07 | CAD 1,21 | CAD 1,21 | CAD 1,17 | 210,50K |
| 2026-07-22 | CAD 1,23 | +%0,82 | CAD 1,26 | CAD 1,26 | CAD 1,22 | 420,10K |
| 2026-07-21 | CAD 1,22 | +%3,39 | CAD 1,21 | CAD 1,24 | CAD 1,20 | 355,30K |
| 2026-07-20 | CAD 1,18 | +%0,85 | CAD 1,20 | CAD 1,22 | CAD 1,18 | 177,80K |
| 2026-07-17 | CAD 1,17 | -%1,68 | CAD 1,17 | CAD 1,20 | CAD 1,15 | 282,90K |
| 2026-07-16 | CAD 1,19 | -%2,46 | CAD 1,20 | CAD 1,21 | CAD 1,17 | 321,50K |
| 2026-07-15 | CAD 1,22 | -%0,81 | CAD 1,23 | CAD 1,25 | CAD 1,21 | 397,50K |
| 2026-07-14 | CAD 1,23 | +%2,50 | CAD 1,22 | CAD 1,23 | CAD 1,20 | 185,50K |
| 2026-07-13 | CAD 1,20 | -%3,23 | CAD 1,20 | CAD 1,22 | CAD 1,16 | 286,80K |
| 2026-07-10 | CAD 1,24 | +%1,64 | CAD 1,25 | CAD 1,27 | CAD 1,20 | 247,70K |
| 2026-07-09 | CAD 1,22 | +%3,39 | CAD 1,20 | CAD 1,24 | CAD 1,20 | 271,70K |
| 2026-07-08 | CAD 1,18 | -%4,07 | CAD 1,22 | CAD 1,22 | CAD 1,18 | 258,50K |
| 2026-07-07 | CAD 1,23 | -%4,65 | CAD 1,28 | CAD 1,28 | CAD 1,21 | 274,70K |
| 2026-07-06 | CAD 1,29 | -%2,27 | CAD 1,32 | CAD 1,32 | CAD 1,27 | 200,30K |
| 2026-07-03 | CAD 1,32 | +%3,94 | CAD 1,35 | CAD 1,35 | CAD 1,30 | 213,70K |
| 2026-07-02 | CAD 1,27 | +%7,63 | CAD 1,21 | CAD 1,28 | CAD 1,21 | 420,10K |
| 2026-06-30 | CAD 1,18 | -%0,84 | CAD 1,20 | CAD 1,21 | CAD 1,17 | 349,20K |
| 2026-06-29 | CAD 1,19 | -%1,65 | CAD 1,19 | CAD 1,25 | CAD 1,17 | 322,60K |
| 2026-06-26 | CAD 1,21 | +%0,83 | CAD 1,24 | CAD 1,26 | CAD 1,21 | 222,00K |
| 2026-06-25 | CAD 1,20 | +%2,56 | CAD 1,20 | CAD 1,29 | CAD 1,17 | 347,20K |
| 2026-06-24 | CAD 1,17 | -%3,31 | CAD 1,18 | CAD 1,18 | CAD 1,14 | 319,10K |
| 2026-06-23 | CAD 1,21 | -%3,97 | CAD 1,23 | CAD 1,24 | CAD 1,19 | 240,60K |
| 2026-06-22 | CAD 1,26 | +%1,61 | CAD 1,24 | CAD 1,27 | CAD 1,23 | 181,60K |
| 2026-06-19 | CAD 1,24 | -%0,80 | CAD 1,24 | CAD 1,24 | CAD 1,21 | 162,90K |
| 2026-06-18 | CAD 1,25 | -%7,41 | CAD 1,33 | CAD 1,35 | CAD 1,24 | 436,00K |
| 2026-06-17 | CAD 1,35 | +%0,75 | CAD 1,34 | CAD 1,39 | CAD 1,31 | 565,70K |
| 2026-06-16 | CAD 1,34 | %0,00 | CAD 1,36 | CAD 1,39 | CAD 1,32 | 391,20K |
| 2026-06-15 | CAD 1,34 | +%3,88 | CAD 1,40 | CAD 1,40 | CAD 1,33 | 375,60K |
| 2026-06-12 | CAD 1,29 | +%4,03 | CAD 1,30 | CAD 1,32 | CAD 1,24 | 820,80K |
| 2026-06-11 | CAD 1,24 | +%7,83 | CAD 1,16 | CAD 1,25 | CAD 1,15 | 365,70K |
| 2026-06-10 | CAD 1,15 | -%2,54 | CAD 1,12 | CAD 1,19 | CAD 1,12 | 302,60K |
| 2026-06-09 | CAD 1,18 | -%4,84 | CAD 1,28 | CAD 1,32 | CAD 1,12 | 1,15M |
| 2026-06-08 | CAD 1,24 | +%3,33 | CAD 1,22 | CAD 1,26 | CAD 1,20 | 762,10K |
| 2026-06-05 | CAD 1,20 | -%10,45 | CAD 1,30 | CAD 1,31 | CAD 1,20 | 828,60K |
| 2026-06-04 | CAD 1,34 | -%0,74 | CAD 1,35 | CAD 1,35 | CAD 1,31 | 503,70K |
| 2026-06-03 | CAD 1,35 | -%2,17 | CAD 1,38 | CAD 1,38 | CAD 1,33 | 418,60K |
| 2026-06-02 | CAD 1,38 | -%1,43 | CAD 1,42 | CAD 1,43 | CAD 1,36 | 461,60K |
| 2026-06-01 | CAD 1,40 | -%4,11 | CAD 1,46 | CAD 1,46 | CAD 1,38 | 331,10K |
| 2026-05-29 | CAD 1,46 | +%3,55 | CAD 1,40 | CAD 1,48 | CAD 1,40 | 332,70K |
| 2026-05-28 | CAD 1,41 | +%0,71 | CAD 1,35 | CAD 1,46 | CAD 1,32 | 1,11M |
| 2026-05-27 | CAD 1,40 | -%1,41 | CAD 1,39 | CAD 1,40 | CAD 1,36 | 269,20K |