NGEx Minerals Ltd. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-06-14	6.650	7.000	6.650	7.000	6.161	409,500
2023-06-13	6.600	6.725	6.600	6.690	5.888	190,600
2023-06-12	6.600	6.620	6.600	6.600	5.809	164,900
2023-06-09	6.600	6.650	6.600	6.600	5.809	131,800
2023-06-08	6.680	6.700	6.600	6.610	5.817	109,800
2023-06-07	6.670	6.725	6.620	6.640	5.844	74,000
2023-06-06	6.650	6.800	6.580	6.750	5.941	131,600
2023-06-05	6.700	6.755	6.600	6.620	5.826	123,600
2023-06-02	6.610	6.740	6.455	6.600	5.809	163,600
2023-06-01	6.490	6.750	6.435	6.600	5.809	317,800
2023-05-31	6.590	6.600	6.420	6.490	5.712	162,700
2023-05-30	6.510	6.740	6.510	6.680	5.879	84,600
2023-05-29	6.500	6.710	6.500	6.620	5.826	66,000
2023-05-26	6.560	6.700	6.480	6.560	5.773	76,600
2023-05-25	6.540	6.740	6.460	6.740	5.932	65,400
2023-05-24	6.680	6.740	6.510	6.580	5.791	258,200
2023-05-23	6.640	6.750	6.420	6.670	5.870	228,200
2023-05-19	6.510	6.850	6.490	6.770	5.958	193,300
2023-05-18	6.510	6.550	6.320	6.420	5.650	164,900
2023-05-17	6.510	6.760	6.460	6.460	5.685	111,400
2023-05-16	6.880	6.910	6.460	6.570	5.782	269,300
2023-05-15	6.720	6.990	6.700	6.970	6.134	312,500
2023-05-12	6.400	6.760	6.360	6.750	5.941	126,600
2023-05-11	6.390	6.480	6.160	6.410	5.641	193,800
2023-05-10	6.490	6.710	6.490	6.510	5.729	251,600
2023-05-09	6.250	6.490	6.230	6.490	5.712	404,600
2023-05-08	6.070	6.350	6.060	6.150	5.413	117,900
2023-05-05	5.700	6.150	5.680	6.050	5.325	229,300
2023-05-04	5.970	6.000	5.710	5.800	5.105	119,900
2023-05-03	6.000	6.000	5.750	5.960	5.245	103,400
2023-05-02	5.690	6.130	5.630	6.060	5.333	183,900
2023-05-01	5.850	6.330	5.850	5.870	5.166	186,000
2023-04-28	6.130	6.140	5.610	6.120	5.386	3,022,900
2023-04-27	6.350	6.460	6.120	6.120	5.386	205,800
2023-04-26	6.470	6.480	6.270	6.390	5.624	257,400
2023-04-25	6.500	6.510	6.100	6.420	5.650	257,000
2023-04-24	6.760	6.760	6.420	6.520	5.738	142,800
2023-04-21	6.850	6.850	6.430	6.780	5.967	226,700
2023-04-20	6.480	6.850	6.450	6.830	6.011	717,600
2023-04-19	6.300	6.640	6.300	6.620	5.826	345,000
2023-04-18	6.630	6.670	6.220	6.460	5.685	330,500
2023-04-17	6.250	6.660	6.250	6.580	5.791	232,800
2023-04-14	6.600	6.730	6.250	6.320	5.562	255,900
2023-04-13	6.500	6.750	6.400	6.580	5.791	680,200
2023-04-12	6.540	6.540	6.040	6.310	5.553	407,900
2023-04-11	6.150	6.550	6.150	6.430	5.659	1,574,400
2023-04-10	5.850	6.140	5.760	6.120	5.386	833,400
2023-04-06	5.500	5.850	5.470	5.810	5.113	959,000
2023-04-05	5.420	5.550	5.400	5.530	4.867	866,100
2023-04-04	5.000	5.490	4.910	5.490	4.832	2,261,000
2023-04-03	4.170	4.400	4.170	4.400	3.872	83,000
2023-03-31	4.320	4.400	4.000	4.120	3.626	147,500
2023-03-30	3.860	4.830	3.740	4.250	3.740	602,300
2023-03-29	3.740	3.810	3.680	3.770	3.318	79,800
2023-03-28	3.510	3.870	3.510	3.750	3.300	315,700
2023-03-27	3.500	3.500	3.280	3.460	3.045	53,500
2023-03-24	3.460	3.500	3.320	3.470	3.054	55,400
2023-03-23	3.630	3.630	3.460	3.480	3.063	46,600
2023-03-22	3.600	3.650	3.540	3.600	3.168	46,500
2023-03-21	3.260	3.640	3.260	3.640	3.204	138,800

← NewerPage 15 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.