NexGen Mining Inc (PK) (NXGM)
USOTC
News
Market Data
Customized watchlists with full streaming quotes from leading exchanges, such as NASDAQ, NYSE, AMEX, OTC Markets Small-Cap, LSE and more.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0.028 | 66.6666666667 | 0.042 | 0.07 | 0.042 | 900 | 0.042 | CS |
| 4 | 0.029 | 70.7317073171 | 0.041 | 0.07 | 0.041 | 3519 | 0.0486362 | CS |
| 12 | 0 | 0 | 0.07 | 0.099 | 0.041 | 5253 | 0.05069071 | CS |
| 26 | 0.01 | 16.6666666667 | 0.06 | 0.11236 | 0.041 | 5633 | 0.06337842 | CS |
| 52 | 0.02 | 40 | 0.05 | 0.11236 | 0.04 | 13738 | 0.0601653 | CS |
| 156 | 0.0322 | 85.1851851852 | 0.0378 | 0.15 | 0.004 | 15314 | 0.05164258 | CS |
| 260 | 0.04 | 133.333333333 | 0.03 | 0.15 | 0.0021 | 18906 | 0.05045364 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1726780860 | 0.042 | 0 | 0.00 | 0.042 | 0.042 | 0.042 | 0 |
| 1726694460 | 0.042 | -0.014 | -25.00 | 0.042 | 0.042 | 0.042 | 900 |
| 1726608540 | 0.056 | 0 | 0.00 | 0.056 | 0.056 | 0.056 | 0 |
| 1726522140 | 0.056 | 0 | 0.00 | 0.056 | 0.056 | 0.056 | 0 |
| 1726262940 | 0.056 | 0 | 0.00 | 0.056 | 0.056 | 0.056 | 0 |
| 1726176540 | 0.056 | 0.006 | 12.00 | 0.056 | 0.056 | 0.056 | 167 |
| 1726090140 | 0.05 | 0.004 | 8.70 | 0.042 | 0.05 | 0.042 | 3461 |
| 1726003500 | 0.046 | -0.0016 | -3.36 | 0.0444 | 0.046 | 0.042 | 4005 |
| 1725917040 | 0.0476 | 0 | 0.00 | 0.0476 | 0.0476 | 0.0476 | 0 |
| 1725657840 | 0.0476 | 0 | 0.00 | 0.0476 | 0.0476 | 0.0476 | 0 |
| 1725571440 | 0.0476 | -0.0024 | -4.80 | 0.0476 | 0.0476 | 0.0476 | 470 |
| 1725485040 | 0.05 | -0.019 | -27.54 | 0.055 | 0.055 | 0.05 | 16542 |
| 1725398400 | 0.069 | 0 | 0.00 | 0.069 | 0.069 | 0.069 | 0 |
| 1725052800 | 0.069 | 0 | 0.00 | 0.069 | 0.069 | 0.069 | 0 |
| 1724966400 | 0.069 | 0.028 | 68.29 | 0.069 | 0.069 | 0.069 | 300 |
| 1724880360 | 0.041 | 0 | 0.00 | 0.041 | 0.041 | 0.041 | 2305 |
| 1724793780 | 0.041 | 0 | 0.00 | 0.041 | 0.041 | 0.041 | 0 |
| 1724707380 | 0.041 | 0 | 0.00 | 0.041 | 0.041 | 0.041 | 0 |
| 1724448180 | 0.041 | 0 | 0.00 | 0.041 | 0.041 | 0.041 | 0 |
| 1724361780 | 0.041 | 0 | 0.00 | 0.041 | 0.041 | 0.041 | 0 |
| 1724275380 | 0.041 | -0.014 | -25.45 | 0.041 | 0.041 | 0.041 | 5000 |
| 1724189280 | 0.055 | 0 | 0.00 | 0.055 | 0.055 | 0.055 | 0 |
| 1724102880 | 0.055 | 0.005 | 10.00 | 0.055 | 0.055 | 0.055 | 5000 |
| 1723843740 | 0.05 | 0 | 0.00 | 0.05 | 0.05 | 0.05 | 200 |
| 1723757100 | 0.05 | 0 | 0.00 | 0.05 | 0.05 | 0.05 | 0 |
| 1723670700 | 0.05 | 0 | 0.00 | 0.05 | 0.05 | 0.05 | 0 |
| 1723584300 | 0.05 | 0 | 0.00 | 0.05 | 0.05 | 0.05 | 0 |
| 1723497900 | 0.05 | 0 | 0.00 | 0.05 | 0.05 | 0.05 | 5000 |
| 1723238400 | 0.05 | -0.005 | -9.09 | 0.05 | 0.05 | 0.05 | 30000 |
| 1723152600 | 0.055 | 0 | 0.00 | 0.055 | 0.055 | 0.055 | 0 |
| 1723066200 | 0.055 | 0 | 0.00 | 0.055 | 0.055 | 0.055 | 0 |
| 1722979800 | 0.055 | 0 | 0.00 | 0.055 | 0.055 | 0.055 | 0 |
| 1722893220 | 0.055 | 0 | 0.00 | 0.055 | 0.055 | 0.055 | 0 |
| 1722634020 | 0.055 | 0 | 0.00 | 0.055 | 0.055 | 0.055 | 0 |
| 1722547620 | 0.055 | 0 | 0.00 | 0.055 | 0.055 | 0.055 | 0 |
| 1722461220 | 0.055 | 0 | 0.00 | 0.055 | 0.055 | 0.055 | 0 |
| 1722374820 | 0.055 | -0.0132 | -19.35 | 0.0556 | 0.0556 | 0.055 | 20000 |
| 1722288540 | 0.0682 | 0 | 0.00 | 0.0682 | 0.0682 | 0.0682 | 0 |
| 1722029340 | 0.0682 | 0 | 0.00 | 0.0682 | 0.0682 | 0.0682 | 0 |
| 1721942940 | 0.0682 | 0 | 0.00 | 0.0682 | 0.0682 | 0.0682 | 0 |
| 1721856540 | 0.0682 | 0 | 0.00 | 0.0682 | 0.0682 | 0.0682 | 0 |
| 1721770140 | 0.0682 | 0 | 0.00 | 0.0682 | 0.0682 | 0.0682 | 0 |
| 1721683740 | 0.0682 | 0 | 0.00 | 0.0682 | 0.0682 | 0.0682 | 0 |
| 1721424540 | 0.0682 | 0 | 0.00 | 0.0682 | 0.0682 | 0.0682 | 0 |
| 1721338140 | 0.0682 | 0 | 0.00 | 0.0682 | 0.0682 | 0.0682 | 0 |
| 1721251740 | 0.0682 | 0 | 0.00 | 0.0682 | 0.0682 | 0.0682 | 0 |
| 1721165340 | 0.0682 | 0 | 0.00 | 0.0682 | 0.0682 | 0.0682 | 0 |
| 1721078940 | 0.0682 | -0.0018 | -2.57 | 0.0682 | 0.0682 | 0.0682 | 200 |
| 1720819680 | 0.07 | 0 | 0.00 | 0.07 | 0.07 | 0.07 | 0 |
| 1720733280 | 0.07 | 0 | 0.00 | 0.099 | 0.099 | 0.07 | 903 |
| 1720646640 | 0.07 | 0 | 0.00 | 0.07 | 0.07 | 0.07 | 0 |
| 1720560240 | 0.07 | 0 | 0.00 | 0.07 | 0.07 | 0.07 | 0 |
| 1720473840 | 0.07 | 0 | 0.00 | 0.07 | 0.07 | 0.07 | 0 |
| 1720214640 | 0.07 | 0.015 | 27.27 | 0.07 | 0.07 | 0.07 | 100 |
| 1720013400 | 0.055 | 0 | 0.00 | 0.055 | 0.055 | 0.055 | 0 |
| 1719927000 | 0.055 | 0 | 0.00 | 0.055 | 0.055 | 0.055 | 0 |
| 1719840600 | 0.055 | 0 | 0.00 | 0.055 | 0.055 | 0.055 | 0 |
| 1719581400 | 0.055 | 0 | 0.00 | 0.055 | 0.055 | 0.055 | 0 |
| 1719495000 | 0.055 | 0 | 0.00 | 0.055 | 0.055 | 0.055 | 0 |
| 1719408600 | 0.055 | 0 | 0.00 | 0.055 | 0.055 | 0.055 | 0 |
| 1719322200 | 0.055 | 0 | 0.00 | 0.055 | 0.055 | 0.055 | 0 |
| 1719235800 | 0.055 | 0 | 0.00 | 0.055 | 0.055 | 0.055 | 0 |
| 1718976600 | 0.055 | 0 | 0.00 | 0.055 | 0.055 | 0.055 | 0 |
| 1718890200 | 0.055 | 0 | 0.00 | 0.055 | 0.055 | 0.055 | 0 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
