NGEx Minerals Ltd. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-09-11	6.560	6.560	6.100	6.130	5.395	110,100
2023-09-08	6.430	6.480	6.300	6.360	5.597	42,400
2023-09-07	6.420	6.660	6.400	6.460	5.685	15,800
2023-09-06	6.450	6.640	6.410	6.500	5.721	44,800
2023-09-05	6.410	6.460	6.270	6.360	5.597	42,900
2023-09-01	6.490	6.490	6.400	6.470	5.694	23,000
2023-08-31	6.350	6.480	6.330	6.440	5.668	12,100
2023-08-30	6.310	6.410	6.310	6.330	5.571	50,800
2023-08-29	6.200	6.450	6.000	6.420	5.650	199,700
2023-08-28	6.310	6.480	6.200	6.200	5.457	108,300
2023-08-25	6.360	6.610	6.260	6.300	5.545	15,600
2023-08-24	6.560	6.620	6.350	6.455	5.681	66,700
2023-08-23	6.650	6.740	6.460	6.710	5.905	67,900
2023-08-22	6.640	6.700	6.520	6.600	5.809	60,900
2023-08-21	6.650	6.685	6.390	6.520	5.738	202,200
2023-08-18	6.270	6.600	6.180	6.500	5.721	241,700
2023-08-17	6.720	6.780	6.070	6.130	5.395	322,000
2023-08-16	6.540	6.670	6.540	6.620	5.826	70,500
2023-08-15	6.650	6.690	6.520	6.550	5.765	162,800
2023-08-14	6.950	7.060	6.740	6.740	5.932	114,100
2023-08-11	6.890	7.090	6.860	6.950	6.117	190,500
2023-08-10	6.860	6.950	6.790	6.880	6.055	94,900
2023-08-09	6.750	6.900	6.600	6.840	6.020	506,800
2023-08-08	6.950	6.950	6.650	6.700	5.897	615,200
2023-08-04	6.960	7.015	6.780	7.015	6.174	339,700
2023-08-03	6.930	6.960	6.740	6.950	6.117	385,900
2023-08-02	6.930	6.960	6.730	6.950	6.117	184,400
2023-08-01	7.000	7.020	6.900	6.950	6.117	130,000
2023-07-31	6.930	7.100	6.930	7.010	6.170	269,500
2023-07-28	6.980	7.040	6.850	6.930	6.099	231,100
2023-07-27	6.960	7.020	6.750	7.010	6.170	596,300
2023-07-26	6.720	7.000	6.720	7.000	6.161	606,500
2023-07-25	6.660	6.840	6.660	6.800	5.985	291,600
2023-07-24	6.850	6.880	6.610	6.710	5.905	282,300
2023-07-21	6.740	6.950	6.610	6.900	6.073	377,400
2023-07-20	6.670	6.670	6.430	6.430	5.659	112,700
2023-07-19	6.610	6.750	6.610	6.620	5.826	201,400
2023-07-18	6.800	6.850	6.610	6.680	5.879	129,100
2023-07-17	6.990	7.020	6.630	6.800	5.985	192,200
2023-07-14	6.900	7.015	6.760	7.000	6.161	204,400
2023-07-13	6.890	6.930	6.770	6.920	6.090	81,900
2023-07-12	6.930	7.000	6.800	6.900	6.073	174,000
2023-07-11	7.210	7.260	6.810	6.910	6.082	205,900
2023-07-10	7.300	7.350	7.210	7.250	6.381	224,100
2023-07-07	7.340	7.340	7.260	7.320	6.442	171,800
2023-07-06	7.300	7.350	7.250	7.340	6.460	225,500
2023-07-05	7.010	7.340	6.910	7.300	6.425	525,700
2023-07-04	7.240	7.300	6.980	7.160	6.302	299,300
2023-06-30	7.220	7.250	7.200	7.240	6.372	134,900
2023-06-29	7.250	7.250	7.200	7.220	6.354	153,500
2023-06-28	7.030	7.250	7.030	7.250	6.381	337,700
2023-06-27	7.060	7.140	7.030	7.140	6.284	174,300
2023-06-26	7.150	7.210	6.680	7.110	6.258	427,900
2023-06-23	6.950	7.150	6.950	7.140	6.284	343,400
2023-06-22	6.950	7.040	6.950	6.950	6.117	320,700
2023-06-21	6.950	7.000	6.950	6.960	6.126	198,900
2023-06-20	6.950	7.020	6.950	6.990	6.152	190,400
2023-06-19	7.010	7.020	6.800	6.880	6.055	57,900
2023-06-16	7.000	7.050	6.950	7.050	6.205	141,800
2023-06-15	6.970	7.030	6.870	7.000	6.161	439,200

← NewerPage 14 of 21 · 1,255 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.