NGEx Minerals Ltd. historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2023-12-05	6.830	6.990	6.830	6.930	6.099	11,200
2023-12-04	6.990	7.050	6.880	6.920	6.090	40,100
2023-12-01	6.990	7.050	6.900	7.050	6.205	96,100
2023-11-30	6.980	7.050	6.900	7.000	6.161	206,000
2023-11-29	6.850	7.050	6.740	6.990	6.152	109,400
2023-11-28	6.780	6.905	6.760	6.820	6.002	93,300
2023-11-27	6.980	7.000	6.780	6.900	6.073	184,900
2023-11-24	7.010	7.080	6.920	7.000	6.161	272,500
2023-11-23	6.680	7.050	6.625	7.040	6.196	387,500
2023-11-22	6.370	6.780	6.310	6.720	5.914	258,500
2023-11-21	6.240	6.340	6.200	6.230	5.483	74,800
2023-11-20	6.140	6.450	6.140	6.230	5.483	214,200
2023-11-17	6.030	6.155	5.980	6.060	5.333	53,200
2023-11-16	6.100	6.120	6.000	6.060	5.333	30,700
2023-11-15	6.210	6.230	6.040	6.060	5.333	43,600
2023-11-14	6.150	6.230	6.010	6.150	5.413	81,300
2023-11-13	6.020	6.230	6.020	6.150	5.413	16,800
2023-11-10	6.250	6.250	5.980	6.070	5.342	42,000
2023-11-09	6.130	6.500	6.130	6.230	5.483	221,200
2023-11-08	5.950	6.290	5.950	6.130	5.395	98,400
2023-11-07	5.750	6.050	5.710	5.970	5.254	36,900
2023-11-06	5.830	5.870	5.740	5.740	5.052	37,400
2023-11-03	5.800	5.840	5.740	5.830	5.131	77,300
2023-11-02	5.740	5.800	5.680	5.690	5.008	118,400
2023-11-01	5.850	5.900	5.650	5.650	4.973	88,500
2023-10-31	5.830	5.930	5.600	5.900	5.193	1,050,000
2023-10-30	5.990	6.070	5.830	5.830	5.131	62,900
2023-10-27	5.800	6.020	5.760	5.920	5.210	101,100
2023-10-26	5.860	6.000	5.700	5.860	5.157	149,100
2023-10-25	6.110	6.190	5.880	5.890	5.184	135,000
2023-10-24	6.040	6.250	6.040	6.110	5.377	57,100
2023-10-23	5.780	6.270	5.780	6.120	5.386	93,700
2023-10-20	5.880	5.990	5.760	5.990	5.272	68,000
2023-10-19	6.120	6.120	5.850	5.870	5.166	158,000
2023-10-18	5.960	6.140	5.950	5.950	5.237	43,600
2023-10-17	5.880	6.155	5.880	6.150	5.413	39,500
2023-10-16	6.050	6.135	5.930	6.000	5.281	61,900
2023-10-13	5.920	6.170	5.890	6.060	5.333	38,000
2023-10-12	6.000	6.040	5.840	5.910	5.201	121,900
2023-10-11	5.370	6.190	5.350	6.190	5.448	95,200
2023-10-10	5.500	5.750	5.320	5.320	4.682	25,300
2023-10-06	5.580	5.700	5.280	5.500	4.841	119,700
2023-10-05	5.350	5.640	5.350	5.580	4.911	39,700
2023-10-04	5.480	5.530	5.270	5.300	4.665	22,200
2023-10-03	5.760	5.760	5.250	5.350	4.709	156,100
2023-10-02	5.510	5.510	5.200	5.310	4.673	71,100
2023-09-29	5.800	5.860	5.510	5.620	4.946	62,700
2023-09-28	5.390	5.690	5.390	5.690	5.008	30,700
2023-09-27	5.630	5.630	5.160	5.410	4.761	142,600
2023-09-26	5.670	5.670	5.500	5.500	4.841	101,800
2023-09-25	5.810	5.810	5.530	5.650	4.973	82,300
2023-09-22	5.670	5.670	5.510	5.600	4.929	132,600
2023-09-21	5.850	5.850	5.610	5.700	5.017	73,400
2023-09-20	5.730	5.800	5.690	5.710	5.025	42,100
2023-09-19	5.710	5.780	5.710	5.750	5.061	37,000
2023-09-18	5.790	5.810	5.640	5.700	5.017	156,400
2023-09-15	5.870	5.940	5.760	5.780	5.087	144,600
2023-09-14	5.810	6.050	5.800	5.800	5.105	161,800
2023-09-13	5.700	5.950	5.620	5.770	5.078	219,700
2023-09-12	6.110	6.340	5.780	5.850	5.149	78,400

← NewerPage 13 of 21 · 1,259 trading daysOlder →

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.