NGEx Minerals Ltd. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-05-29 | 9.410 | 9.690 | 9.360 | 9.660 | 8.502 | 308,900 |
| 2024-05-28 | 9.390 | 9.580 | 9.255 | 9.560 | 8.414 | 123,200 |
| 2024-05-27 | 9.400 | 9.440 | 9.295 | 9.380 | 8.255 | 71,100 |
| 2024-05-24 | 9.360 | 9.590 | 9.260 | 9.320 | 8.203 | 254,600 |
| 2024-05-23 | 9.390 | 9.700 | 9.390 | 9.420 | 8.291 | 113,600 |
| 2024-05-22 | 9.850 | 9.880 | 9.380 | 9.380 | 8.255 | 215,300 |
| 2024-05-21 | 10.000 | 10.000 | 9.745 | 9.930 | 8.739 | 260,500 |
| 2024-05-17 | 9.540 | 10.000 | 9.540 | 9.980 | 8.783 | 344,800 |
| 2024-05-16 | 9.540 | 9.650 | 9.490 | 9.550 | 8.405 | 169,300 |
| 2024-05-15 | 9.480 | 9.800 | 9.330 | 9.580 | 8.431 | 429,100 |
| 2024-05-14 | 8.950 | 9.170 | 8.890 | 9.150 | 8.053 | 192,800 |
| 2024-05-13 | 8.960 | 9.040 | 8.880 | 9.000 | 7.921 | 108,400 |
| 2024-05-10 | 9.200 | 9.250 | 8.900 | 8.960 | 7.886 | 218,700 |
| 2024-05-09 | 9.120 | 9.270 | 9.080 | 9.200 | 8.097 | 197,400 |
| 2024-05-08 | 8.900 | 8.950 | 8.590 | 8.870 | 7.807 | 186,500 |
| 2024-05-07 | 9.210 | 9.260 | 8.910 | 8.970 | 7.895 | 141,700 |
| 2024-05-06 | 9.130 | 9.330 | 9.040 | 9.150 | 8.053 | 108,600 |
| 2024-05-03 | 9.460 | 9.460 | 8.980 | 9.080 | 7.991 | 229,300 |
| 2024-05-02 | 9.850 | 9.850 | 9.250 | 9.310 | 8.194 | 281,300 |
| 2024-05-01 | 9.680 | 10.000 | 9.450 | 9.770 | 8.599 | 483,800 |
| 2024-04-30 | 9.900 | 9.900 | 9.480 | 9.710 | 8.546 | 492,200 |
| 2024-04-29 | 10.070 | 10.070 | 9.920 | 10.030 | 8.827 | 150,400 |
| 2024-04-26 | 9.900 | 10.110 | 9.860 | 9.980 | 8.783 | 265,100 |
| 2024-04-25 | 9.850 | 9.970 | 9.710 | 9.950 | 8.757 | 227,800 |
| 2024-04-24 | 9.510 | 10.000 | 9.510 | 9.870 | 8.687 | 501,100 |
| 2024-04-23 | 9.100 | 9.570 | 9.090 | 9.530 | 8.387 | 275,200 |
| 2024-04-22 | 9.010 | 9.150 | 8.780 | 9.110 | 8.018 | 153,800 |
| 2024-04-19 | 8.940 | 9.050 | 8.880 | 9.000 | 7.921 | 129,600 |
| 2024-04-18 | 8.900 | 8.980 | 8.770 | 8.890 | 7.824 | 108,300 |
| 2024-04-17 | 8.800 | 9.150 | 8.790 | 8.810 | 7.754 | 123,100 |
| 2024-04-16 | 9.100 | 9.120 | 8.800 | 9.050 | 7.965 | 147,100 |
| 2024-04-15 | 9.250 | 9.300 | 8.940 | 9.140 | 8.044 | 139,000 |
| 2024-04-12 | 9.600 | 9.650 | 9.140 | 9.260 | 8.150 | 164,500 |
| 2024-04-11 | 9.240 | 9.400 | 9.000 | 9.350 | 8.229 | 154,400 |
| 2024-04-10 | 9.400 | 9.515 | 8.820 | 9.280 | 8.167 | 114,100 |
| 2024-04-09 | 9.200 | 9.465 | 9.160 | 9.450 | 8.317 | 192,800 |
| 2024-04-08 | 9.100 | 9.255 | 8.810 | 9.180 | 8.079 | 169,100 |
| 2024-04-05 | 9.180 | 9.180 | 8.880 | 9.080 | 7.991 | 113,600 |
| 2024-04-04 | 8.850 | 9.350 | 8.820 | 9.240 | 8.132 | 369,300 |
| 2024-04-03 | 8.800 | 8.900 | 8.740 | 8.900 | 7.833 | 126,100 |
| 2024-04-02 | 8.740 | 8.760 | 8.630 | 8.740 | 7.692 | 105,400 |
| 2024-04-01 | 8.700 | 8.900 | 8.680 | 8.740 | 7.692 | 107,600 |
| 2024-03-28 | 8.740 | 8.760 | 8.650 | 8.750 | 7.701 | 69,100 |
| 2024-03-27 | 8.640 | 8.760 | 8.580 | 8.730 | 7.683 | 97,200 |
| 2024-03-26 | 8.640 | 8.780 | 8.550 | 8.560 | 7.534 | 132,600 |
| 2024-03-25 | 8.850 | 8.850 | 8.480 | 8.600 | 7.569 | 141,500 |
| 2024-03-22 | 8.840 | 9.000 | 8.690 | 8.930 | 7.859 | 273,400 |
| 2024-03-21 | 8.940 | 9.000 | 8.690 | 8.910 | 7.842 | 224,000 |
| 2024-03-20 | 8.750 | 8.950 | 8.695 | 8.860 | 7.798 | 221,700 |
| 2024-03-19 | 8.720 | 8.970 | 8.440 | 8.760 | 7.710 | 303,500 |
| 2024-03-18 | 8.800 | 8.875 | 8.670 | 8.760 | 7.710 | 726,000 |
| 2024-03-15 | 8.330 | 8.860 | 8.330 | 8.830 | 7.771 | 761,500 |
| 2024-03-14 | 8.280 | 8.480 | 8.195 | 8.460 | 7.446 | 203,700 |
| 2024-03-13 | 8.000 | 8.450 | 8.000 | 8.210 | 7.226 | 299,600 |
| 2024-03-12 | 8.140 | 8.140 | 7.900 | 7.990 | 7.032 | 140,100 |
| 2024-03-11 | 8.070 | 8.280 | 7.900 | 8.090 | 7.120 | 136,500 |
| 2024-03-08 | 8.280 | 8.450 | 8.240 | 8.320 | 7.322 | 138,100 |
| 2024-03-07 | 8.310 | 8.450 | 8.070 | 8.260 | 7.270 | 495,300 |
| 2024-03-06 | 7.960 | 8.350 | 7.960 | 8.310 | 7.314 | 260,900 |
| 2024-03-05 | 8.150 | 8.190 | 7.930 | 8.020 | 7.058 | 117,800 |
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.