NGEx Minerals Ltd. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-08-23 | 10.450 | 10.650 | 10.450 | 10.570 | 9.303 | 95,000 |
| 2024-08-22 | 10.310 | 10.440 | 10.240 | 10.350 | 9.109 | 72,500 |
| 2024-08-21 | 10.410 | 10.570 | 10.400 | 10.450 | 9.197 | 52,600 |
| 2024-08-20 | 10.460 | 10.470 | 10.210 | 10.410 | 9.162 | 150,800 |
| 2024-08-19 | 10.070 | 10.410 | 10.070 | 10.400 | 9.153 | 172,600 |
| 2024-08-16 | 10.000 | 10.160 | 9.820 | 10.140 | 8.924 | 323,900 |
| 2024-08-15 | 9.540 | 10.030 | 9.540 | 10.030 | 8.827 | 184,200 |
| 2024-08-14 | 9.450 | 9.530 | 9.280 | 9.530 | 8.387 | 210,400 |
| 2024-08-13 | 9.340 | 9.570 | 9.260 | 9.490 | 8.352 | 224,000 |
| 2024-08-12 | 9.190 | 9.380 | 9.030 | 9.360 | 8.238 | 178,800 |
| 2024-08-09 | 8.760 | 9.130 | 8.700 | 9.070 | 7.983 | 114,000 |
| 2024-08-08 | 8.670 | 8.720 | 8.510 | 8.690 | 7.648 | 306,800 |
| 2024-08-07 | 8.780 | 8.980 | 8.510 | 8.560 | 7.534 | 209,000 |
| 2024-08-06 | 8.960 | 8.960 | 8.600 | 8.780 | 7.727 | 331,000 |
| 2024-08-02 | 9.140 | 9.140 | 8.810 | 8.980 | 7.903 | 208,000 |
| 2024-08-01 | 9.200 | 9.200 | 8.960 | 9.180 | 8.079 | 179,500 |
| 2024-07-31 | 8.940 | 9.250 | 8.940 | 9.170 | 8.071 | 328,300 |
| 2024-07-30 | 9.130 | 9.500 | 8.830 | 8.860 | 7.798 | 674,200 |
| 2024-07-29 | 8.760 | 8.880 | 8.650 | 8.810 | 7.754 | 83,600 |
| 2024-07-26 | 8.400 | 8.780 | 8.300 | 8.780 | 7.727 | 133,700 |
| 2024-07-25 | 8.490 | 8.580 | 8.300 | 8.350 | 7.349 | 79,100 |
| 2024-07-24 | 8.300 | 8.850 | 8.300 | 8.550 | 7.525 | 160,700 |
| 2024-07-23 | 8.490 | 8.550 | 8.250 | 8.400 | 7.393 | 99,900 |
| 2024-07-22 | 8.410 | 8.500 | 8.290 | 8.380 | 7.375 | 222,600 |
| 2024-07-19 | 8.620 | 8.620 | 8.370 | 8.440 | 7.428 | 133,900 |
| 2024-07-18 | 8.750 | 8.800 | 8.620 | 8.660 | 7.622 | 338,400 |
| 2024-07-17 | 8.890 | 8.980 | 8.740 | 8.830 | 7.771 | 126,500 |
| 2024-07-16 | 8.910 | 9.050 | 8.610 | 8.890 | 7.824 | 335,900 |
| 2024-07-15 | 8.740 | 9.310 | 8.570 | 8.940 | 7.868 | 397,900 |
| 2024-07-12 | 8.100 | 8.860 | 8.050 | 8.810 | 7.754 | 591,900 |
| 2024-07-11 | 8.150 | 8.220 | 8.000 | 8.010 | 7.050 | 127,000 |
| 2024-07-10 | 8.060 | 8.250 | 8.000 | 8.250 | 7.261 | 211,500 |
| 2024-07-09 | 8.150 | 8.430 | 7.830 | 8.050 | 7.085 | 171,600 |
| 2024-07-08 | 8.150 | 8.170 | 7.855 | 8.160 | 7.182 | 210,000 |
| 2024-07-05 | 8.210 | 8.340 | 8.020 | 8.120 | 7.146 | 160,000 |
| 2024-07-04 | 8.050 | 8.240 | 8.040 | 8.240 | 7.252 | 42,700 |
| 2024-07-03 | 7.860 | 8.200 | 7.860 | 8.180 | 7.199 | 180,800 |
| 2024-07-02 | 8.100 | 8.150 | 7.820 | 7.900 | 6.953 | 202,300 |
| 2024-06-28 | 8.130 | 8.270 | 8.090 | 8.100 | 7.129 | 232,400 |
| 2024-06-27 | 8.310 | 8.310 | 8.100 | 8.190 | 7.208 | 169,700 |
| 2024-06-26 | 8.150 | 8.310 | 8.100 | 8.210 | 7.226 | 178,400 |
| 2024-06-25 | 8.310 | 8.330 | 8.100 | 8.110 | 7.138 | 172,000 |
| 2024-06-24 | 8.590 | 8.820 | 8.290 | 8.320 | 7.322 | 159,600 |
| 2024-06-21 | 8.590 | 8.700 | 8.270 | 8.680 | 7.639 | 418,900 |
| 2024-06-20 | 8.430 | 8.780 | 8.090 | 8.610 | 7.578 | 252,700 |
| 2024-06-19 | 8.700 | 9.080 | 8.480 | 8.490 | 7.472 | 143,800 |
| 2024-06-18 | 8.500 | 8.700 | 8.420 | 8.440 | 7.428 | 91,300 |
| 2024-06-17 | 8.580 | 8.580 | 8.500 | 8.500 | 7.481 | 82,300 |
| 2024-06-14 | 8.680 | 8.900 | 8.620 | 8.640 | 7.604 | 92,300 |
| 2024-06-13 | 8.520 | 8.960 | 8.520 | 8.800 | 7.745 | 153,700 |
| 2024-06-12 | 8.770 | 8.970 | 8.410 | 8.500 | 7.481 | 184,300 |
| 2024-06-11 | 9.000 | 9.030 | 8.640 | 8.650 | 7.613 | 128,700 |
| 2024-06-10 | 9.500 | 9.500 | 9.000 | 9.060 | 7.974 | 80,200 |
| 2024-06-07 | 9.470 | 9.740 | 9.240 | 9.500 | 8.361 | 225,700 |
| 2024-06-06 | 8.840 | 9.950 | 8.840 | 9.760 | 8.590 | 290,100 |
| 2024-06-05 | 8.600 | 8.910 | 8.600 | 8.870 | 7.807 | 222,000 |
| 2024-06-04 | 9.200 | 9.240 | 8.580 | 8.640 | 7.604 | 181,500 |
| 2024-06-03 | 9.680 | 9.880 | 9.290 | 9.310 | 8.194 | 129,400 |
| 2024-05-31 | 9.860 | 9.920 | 9.560 | 9.730 | 8.563 | 2,928,500 |
| 2024-05-30 | 9.690 | 9.950 | 9.630 | 9.920 | 8.731 | 220,500 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2025-10-23 | 3.0000 CAD |
Open, high, low and close are as traded (CAD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.