NGEx Minerals Ltd. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-09-27	1.890	2.040	1.890	1.940	1.707	113,600
2022-09-26	1.950	1.970	1.870	1.870	1.646	77,100
2022-09-23	2.000	2.020	1.940	1.940	1.707	137,200
2022-09-22	2.110	2.120	2.100	2.100	1.848	24,300
2022-09-21	2.210	2.210	2.100	2.110	1.857	38,000
2022-09-20	2.270	2.280	2.200	2.200	1.936	623,000
2022-09-19	2.250	2.270	2.250	2.270	1.998	6,500
2022-09-16	2.330	2.330	2.250	2.250	1.980	17,200
2022-09-15	2.180	2.300	2.170	2.290	2.015	40,300
2022-09-14	2.140	2.190	2.050	2.180	1.919	885,200
2022-09-13	2.270	2.270	2.090	2.100	1.848	54,300
2022-09-12	2.270	2.320	2.250	2.260	1.989	22,400
2022-09-09	2.180	2.300	2.170	2.260	1.989	45,200
2022-09-08	2.120	2.160	2.050	2.160	1.901	44,700
2022-09-07	2.060	2.110	2.030	2.080	1.831	18,000
2022-09-06	2.200	2.210	2.040	2.050	1.804	1,072,300
2022-09-02	2.070	2.250	2.070	2.200	1.936	124,700
2022-09-01	2.200	2.250	1.970	2.040	1.795	330,200
2022-08-31	2.370	2.380	2.230	2.250	1.980	205,200
2022-08-30	2.500	2.500	2.350	2.360	2.077	81,700
2022-08-29	2.080	2.530	2.080	2.490	2.191	69,700
2022-08-26	2.220	2.220	2.100	2.120	1.866	30,600
2022-08-25	2.110	2.300	2.110	2.210	1.945	117,100
2022-08-24	2.100	2.320	2.050	2.050	1.804	73,200
2022-08-23	2.020	2.130	2.020	2.110	1.857	11,200
2022-08-22	2.100	2.100	1.980	2.000	1.760	46,600
2022-08-19	2.200	2.260	2.150	2.150	1.892	11,300
2022-08-18	2.050	2.250	2.050	2.200	1.936	29,300
2022-08-17	2.080	2.140	2.050	2.090	1.839	22,700
2022-08-16	2.100	2.130	2.050	2.050	1.804	66,700
2022-08-15	2.150	2.150	1.990	2.020	1.778	267,800
2022-08-12	2.150	2.180	2.100	2.180	1.919	10,300
2022-08-11	2.200	2.220	2.100	2.100	1.848	39,400
2022-08-10	2.050	2.220	1.990	2.200	1.936	64,400
2022-08-09	1.840	2.070	1.830	2.070	1.822	36,600
2022-08-08	1.800	1.940	1.700	1.860	1.637	83,300
2022-08-05	1.800	1.800	1.650	1.730	1.523	76,600
2022-08-04	1.850	1.870	1.720	1.770	1.558	24,900
2022-08-03	1.950	1.960	1.810	1.830	1.611	20,900
2022-08-02	1.920	1.940	1.830	1.890	1.663	53,700
2022-07-29	1.890	1.970	1.840	1.920	1.690	43,500
2022-07-28	1.740	1.980	1.740	1.890	1.663	62,000
2022-07-27	1.710	1.730	1.710	1.720	1.514	8,000
2022-07-26	1.700	1.730	1.700	1.700	1.496	28,100
2022-07-25	1.620	1.740	1.620	1.700	1.496	50,100
2022-07-22	1.730	1.770	1.600	1.600	1.408	1,148,800
2022-07-21	1.670	1.740	1.670	1.730	1.523	21,700
2022-07-20	1.660	1.750	1.660	1.680	1.479	79,400
2022-07-19	1.470	1.770	1.410	1.640	1.443	151,000
2022-07-18	1.430	1.510	1.380	1.440	1.267	527,500
2022-07-15	1.440	1.480	1.360	1.360	1.197	189,500
2022-07-14	1.540	1.540	1.375	1.460	1.285	124,300
2022-07-13	1.560	1.610	1.510	1.540	1.355	45,100
2022-07-12	1.650	1.650	1.500	1.510	1.329	570,700
2022-07-11	1.730	1.740	1.650	1.650	1.452	54,200
2022-07-08	1.780	1.820	1.700	1.720	1.514	54,100
2022-07-07	1.660	1.780	1.650	1.675	1.474	78,000
2022-07-06	1.630	1.770	1.550	1.590	1.399	203,400
2022-07-05	1.660	1.680	1.500	1.630	1.435	419,800
2022-07-04	1.950	2.000	1.750	1.750	1.540	244,100

← NewerPage 18 of 21 · 1,260 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.