NGEx Minerals Ltd. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-03-04 | 7.980 | 8.260 | 7.930 | 8.210 | 7.226 | 107,300 |
| 2024-03-01 | 8.000 | 8.080 | 7.870 | 7.960 | 7.006 | 188,900 |
| 2024-02-29 | 8.100 | 8.100 | 7.850 | 7.850 | 6.909 | 58,000 |
| 2024-02-28 | 8.010 | 8.085 | 7.920 | 8.020 | 7.058 | 78,800 |
| 2024-02-27 | 8.240 | 8.240 | 8.040 | 8.140 | 7.164 | 93,500 |
| 2024-02-26 | 8.260 | 8.390 | 8.170 | 8.280 | 7.287 | 97,600 |
| 2024-02-23 | 7.910 | 8.160 | 7.910 | 8.020 | 7.058 | 75,200 |
| 2024-02-22 | 8.240 | 8.300 | 7.830 | 7.830 | 6.891 | 91,700 |
| 2024-02-21 | 8.050 | 8.250 | 7.970 | 8.240 | 7.252 | 438,700 |
| 2024-02-20 | 8.050 | 8.050 | 7.370 | 7.700 | 6.777 | 135,700 |
| 2024-02-16 | 8.000 | 8.140 | 7.940 | 8.050 | 7.085 | 96,200 |
| 2024-02-15 | 7.990 | 8.070 | 7.800 | 7.890 | 6.944 | 86,800 |
| 2024-02-14 | 7.470 | 7.820 | 7.470 | 7.750 | 6.821 | 173,800 |
| 2024-02-13 | 7.760 | 7.850 | 7.430 | 7.450 | 6.557 | 87,300 |
| 2024-02-12 | 7.710 | 7.860 | 7.650 | 7.750 | 6.821 | 135,500 |
| 2024-02-09 | 8.070 | 8.180 | 7.790 | 7.790 | 6.856 | 107,800 |
| 2024-02-08 | 8.200 | 8.200 | 8.020 | 8.070 | 7.102 | 93,700 |
| 2024-02-07 | 8.130 | 8.200 | 8.070 | 8.110 | 7.138 | 48,400 |
| 2024-02-06 | 8.200 | 8.280 | 8.100 | 8.150 | 7.173 | 74,800 |
| 2024-02-05 | 8.310 | 8.310 | 7.810 | 8.210 | 7.226 | 124,200 |
| 2024-02-02 | 8.630 | 8.630 | 8.320 | 8.320 | 7.322 | 170,800 |
| 2024-02-01 | 8.300 | 8.700 | 8.290 | 8.670 | 7.630 | 605,000 |
| 2024-01-31 | 8.390 | 8.400 | 8.130 | 8.260 | 7.270 | 58,400 |
| 2024-01-30 | 8.170 | 8.400 | 8.170 | 8.400 | 7.393 | 192,100 |
| 2024-01-29 | 8.260 | 8.400 | 8.135 | 8.170 | 7.190 | 79,900 |
| 2024-01-26 | 8.240 | 8.300 | 8.140 | 8.300 | 7.305 | 61,400 |
| 2024-01-25 | 8.110 | 8.300 | 8.050 | 8.250 | 7.261 | 61,000 |
| 2024-01-24 | 7.940 | 8.350 | 7.940 | 8.300 | 7.305 | 157,800 |
| 2024-01-23 | 7.930 | 8.120 | 7.930 | 8.020 | 7.058 | 34,200 |
| 2024-01-22 | 7.880 | 8.160 | 7.750 | 7.950 | 6.997 | 86,800 |
| 2024-01-19 | 7.510 | 7.960 | 7.380 | 7.960 | 7.006 | 134,100 |
| 2024-01-18 | 7.840 | 7.870 | 7.510 | 7.550 | 6.645 | 154,100 |
| 2024-01-17 | 8.150 | 8.150 | 7.770 | 8.000 | 7.041 | 126,100 |
| 2024-01-16 | 8.130 | 8.270 | 8.100 | 8.190 | 7.208 | 55,800 |
| 2024-01-15 | 8.330 | 8.350 | 8.035 | 8.250 | 7.261 | 209,100 |
| 2024-01-12 | 8.250 | 8.415 | 8.200 | 8.330 | 7.331 | 214,100 |
| 2024-01-11 | 8.250 | 8.300 | 8.140 | 8.300 | 7.305 | 128,600 |
| 2024-01-10 | 8.000 | 8.240 | 7.970 | 8.170 | 7.190 | 328,400 |
| 2024-01-09 | 8.090 | 8.200 | 7.650 | 8.020 | 7.058 | 568,500 |
| 2024-01-08 | 7.720 | 7.880 | 7.670 | 7.820 | 6.882 | 45,600 |
| 2024-01-05 | 7.750 | 7.850 | 7.690 | 7.800 | 6.865 | 120,000 |
| 2024-01-04 | 7.810 | 7.870 | 7.540 | 7.820 | 6.882 | 42,100 |
| 2024-01-03 | 7.560 | 8.050 | 7.560 | 7.820 | 6.882 | 212,000 |
| 2024-01-02 | 7.240 | 8.110 | 7.065 | 7.990 | 7.032 | 462,800 |
| 2023-12-29 | 7.420 | 7.550 | 7.150 | 7.160 | 6.302 | 104,400 |
| 2023-12-28 | 7.650 | 7.760 | 7.280 | 7.420 | 6.530 | 134,400 |
| 2023-12-27 | 7.700 | 7.900 | 7.580 | 7.650 | 6.733 | 117,600 |
| 2023-12-22 | 7.490 | 7.780 | 7.380 | 7.730 | 6.803 | 531,900 |
| 2023-12-21 | 7.130 | 7.670 | 7.120 | 7.660 | 6.742 | 131,800 |
| 2023-12-20 | 7.180 | 7.300 | 7.120 | 7.300 | 6.425 | 354,700 |
| 2023-12-19 | 7.120 | 7.210 | 7.100 | 7.100 | 6.249 | 129,000 |
| 2023-12-18 | 7.170 | 7.240 | 7.030 | 7.030 | 6.187 | 218,800 |
| 2023-12-15 | 7.050 | 7.250 | 6.910 | 7.170 | 6.310 | 215,100 |
| 2023-12-14 | 6.800 | 7.100 | 6.800 | 7.100 | 6.249 | 160,800 |
| 2023-12-13 | 6.750 | 6.950 | 6.750 | 6.830 | 6.011 | 33,600 |
| 2023-12-12 | 6.890 | 6.890 | 6.750 | 6.800 | 5.985 | 25,600 |
| 2023-12-11 | 6.840 | 6.890 | 6.720 | 6.890 | 6.064 | 32,900 |
| 2023-12-08 | 6.940 | 7.050 | 6.930 | 6.970 | 6.134 | 45,200 |
| 2023-12-07 | 6.800 | 7.000 | 6.790 | 6.990 | 6.152 | 116,300 |
| 2023-12-06 | 6.950 | 6.950 | 6.810 | 6.820 | 6.002 | 48,900 |
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.