NexGen Mining Inc (CE) (NXGM)
USOTC
News
Market Data
Register for real-time alerts, custom portfolio, and market movers
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | CS |
| 4 | -0.00875 | -31.3059033989 | 0.02795 | 0.0296 | 0.0192 | 12981 | 0.02712761 | CS |
| 12 | -0.0228 | -54.2857142857 | 0.042 | 0.07 | 0.0181 | 23114 | 0.04179037 | CS |
| 26 | -0.0778 | -80.206185567 | 0.097 | 0.099 | 0.0181 | 15517 | 0.04352801 | CS |
| 52 | -0.0458 | -70.4615384615 | 0.065 | 0.11236 | 0.0181 | 17242 | 0.05366838 | CS |
| 156 | -0.0308 | -61.6 | 0.05 | 0.11236 | 0.004 | 15651 | 0.04971818 | CS |
| 260 | -0.0039 | -16.8831168831 | 0.0231 | 0.15 | 0.0021 | 16259 | 0.04960043 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1733869740 | 0.0191999 | 0 | 0.00 | 0.0191999 | 0.0191999 | 0.0191999 | 0 |
| 1733783340 | 0.0191999 | 0 | 0.00 | 0.0191999 | 0.0191999 | 0.0191999 | 0 |
| 1733524140 | 0.0191999 | 0 | 0.00 | 0.0191999 | 0.0191999 | 0.0191999 | 0 |
| 1733437740 | 0.0191999 | 0 | 0.00 | 0.0191999 | 0.0191999 | 0.0191999 | 0 |
| 1733351340 | 0.0191999 | 0 | 0.00 | 0.0191999 | 0.0191999 | 0.0191999 | 0 |
| 1733264940 | 0.0191999 | 0 | 0.00 | 0.0191999 | 0.0191999 | 0.0191999 | 0 |
| 1733178540 | 0.0191999 | 0 | 0.00 | 0.0191999 | 0.0191999 | 0.0191999 | 0 |
| 1732919340 | 0.0191999 | 0 | 0.00 | 0.0191999 | 0.0191999 | 0.0191999 | 0 |
| 1732746540 | 0.0191999 | 0 | 0.00 | 0.0191999 | 0.0191999 | 0.0191999 | 0 |
| 1732660140 | 0.0191999 | -0.0053 | -21.63 | 0.0245 | 0.0245 | 0.0191999 | 2000 |
| 1732573200 | 0.0245 | 0 | 0.00 | 0.0245 | 0.0245 | 0.0245 | 0 |
| 1732314000 | 0.0245 | 0.0045 | 22.50 | 0.0294 | 0.0294 | 0.02 | 30717 |
| 1732227900 | 0.02 | -0.0093 | -31.74 | 0.02 | 0.02 | 0.02 | 1167 |
| 1732141740 | 0.0293 | -0.0002 | -0.68 | 0.0293 | 0.0293 | 0.0293 | 12500 |
| 1732054800 | 0.0295 | -0.0001 | -0.34 | 0.0295 | 0.0295 | 0.0295 | 1500 |
| 1731968640 | 0.0296 | 0.0113 | 61.75 | 0.02795 | 0.0296 | 0.02795 | 30000 |
| 1731709200 | 0.0183 | 0 | 0.00 | 0.0183 | 0.0183 | 0.0183 | 0 |
| 1731622800 | 0.0183 | 0 | 0.00 | 0.0183 | 0.0183 | 0.0183 | 0 |
| 1731536400 | 0.0183 | 0 | 0.00 | 0.0183 | 0.0183 | 0.0183 | 0 |
| 1731450000 | 0.0183 | 0 | 0.00 | 0.0183 | 0.0183 | 0.0183 | 0 |
| 1731363600 | 0.0183 | -0.0114 | -38.38 | 0.02 | 0.021175 | 0.0183 | 1068 |
| 1731104400 | 0.0297 | 0.00585 | 24.53 | 0.0297 | 0.0297 | 0.0297 | 16000 |
| 1731018540 | 0.02385 | -0.00615 | -20.50 | 0.02385 | 0.02385 | 0.02385 | 500 |
| 1730931960 | 0.03 | 0 | 0.00 | 0.03 | 0.03 | 0.03 | 0 |
| 1730845560 | 0.03 | 0 | 0.00 | 0.03 | 0.03 | 0.03 | 0 |
| 1730759160 | 0.03 | -0.01 | -25.00 | 0.0183 | 0.03 | 0.0183 | 11700 |
| 1730496300 | 0.04 | 0 | 0.00 | 0.04 | 0.04 | 0.04 | 0 |
| 1730409900 | 0.04 | 0 | 0.00 | 0.04 | 0.04 | 0.04 | 0 |
| 1730323500 | 0.04 | 0.0219 | 120.99 | 0.032 | 0.0419 | 0.03 | 29000 |
| 1730237280 | 0.0181 | -0.0209 | -53.59 | 0.0181 | 0.0181 | 0.0181 | 500 |
| 1730150700 | 0.039 | 0 | 0.00 | 0.039 | 0.039 | 0.039 | 0 |
| 1729891500 | 0.039 | 0 | 0.00 | 0.039 | 0.039 | 0.039 | 0 |
| 1729805100 | 0.039 | 0 | 0.00 | 0.039 | 0.039 | 0.039 | 0 |
| 1729718700 | 0.039 | 0 | 0.00 | 0.039 | 0.039 | 0.039 | 0 |
| 1729632300 | 0.039 | -0.0052 | -11.76 | 0.04 | 0.04 | 0.0351 | 37500 |
| 1729546080 | 0.0442 | 0 | 0.00 | 0.0442 | 0.0442 | 0.0442 | 0 |
| 1729286880 | 0.0442 | 0 | 0.00 | 0.0442 | 0.0442 | 0.0442 | 0 |
| 1729200480 | 0.0442 | 0 | 0.00 | 0.0442 | 0.0442 | 0.0442 | 0 |
| 1729114080 | 0.0442 | 0 | 0.00 | 0.0442 | 0.0442 | 0.0442 | 0 |
| 1729027680 | 0.0442 | -4.0E-5 | -0.09 | 0.0442 | 0.0442 | 0.0421 | 41012 |
| 1728941220 | 0.04424 | -0.002135 | -4.60 | 0.04424 | 0.04424 | 0.04424 | 300 |
| 1728681960 | 0.046375 | 0 | 0.00 | 0.046375 | 0.046375 | 0.046375 | 0 |
| 1728595560 | 0.046375 | -0.002125 | -4.38 | 0.046375 | 0.046375 | 0.046375 | 100 |
| 1728508980 | 0.0485 | 0 | 0.00 | 0.0485 | 0.0485 | 0.0485 | 0 |
| 1728422580 | 0.0485 | 0 | 0.00 | 0.0485 | 0.0485 | 0.0485 | 25000 |
| 1728336000 | 0.0485 | 0.012625 | 35.19 | 0.0375 | 0.0485 | 0.0375 | 90000 |
| 1728077220 | 0.035875 | -0.002625 | -6.82 | 0.035875 | 0.035875 | 0.035875 | 500 |
| 1727990760 | 0.0385 | -0.0015 | -3.75 | 0.0453 | 0.0453 | 0.0385 | 157407 |
| 1727904600 | 0.04 | 0 | 0.00 | 0.04 | 0.04 | 0.04 | 0 |
| 1727818200 | 0.04 | 0 | 0.00 | 0.04 | 0.04 | 0.04 | 0 |
| 1727731800 | 0.04 | 0 | 0.00 | 0.04 | 0.04 | 0.04 | 0 |
| 1727472600 | 0.04 | 0 | 0.00 | 0.04 | 0.04 | 0.04 | 0 |
| 1727386200 | 0.04 | 0 | 0.00 | 0.04 | 0.04 | 0.04 | 0 |
| 1727299200 | 0.04 | 0 | 0.00 | 0.04 | 0.04 | 0.04 | 0 |
| 1727212800 | 0.04 | -0.03 | -42.86 | 0.04 | 0.04 | 0.04 | 39043 |
| 1727126940 | 0.07 | 0 | 0.00 | 0.0602 | 0.07 | 0.0602 | 49131 |
| 1726867200 | 0.07 | 0.028 | 66.67 | 0.06 | 0.07 | 0.06 | 314 |
| 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 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
