NGEx Minerals Ltd. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-04-05	3.090	3.270	2.990	3.200	2.816	190,600
2022-04-04	3.100	3.150	3.020	3.050	2.684	51,200
2022-04-01	3.070	3.320	3.040	3.070	2.702	81,200
2022-03-31	3.100	3.190	3.050	3.050	2.684	216,100
2022-03-30	2.740	3.090	2.740	3.010	2.649	120,300
2022-03-29	2.860	2.880	2.720	2.720	2.394	49,500
2022-03-28	2.910	2.980	2.880	2.880	2.535	67,200
2022-03-25	3.000	3.000	2.890	2.900	2.552	40,100
2022-03-24	2.830	3.090	2.830	2.960	2.605	420,300
2022-03-23	2.560	2.850	2.530	2.850	2.508	567,500
2022-03-22	2.340	2.460	2.220	2.460	2.165	179,900
2022-03-21	2.380	2.380	2.330	2.340	2.059	17,400
2022-03-18	2.390	2.500	2.340	2.340	2.059	48,500
2022-03-17	2.350	2.450	2.340	2.400	2.112	27,000
2022-03-16	2.360	2.360	2.330	2.340	2.059	14,100
2022-03-15	2.300	2.420	2.270	2.360	2.077	50,600
2022-03-14	2.330	2.340	2.260	2.310	2.033	235,300
2022-03-11	2.330	2.370	2.300	2.340	2.059	270,500
2022-03-10	2.320	2.330	2.310	2.330	2.051	40,500
2022-03-09	2.350	2.380	2.300	2.320	2.042	75,400
2022-03-08	2.380	2.390	2.210	2.350	2.068	273,100
2022-03-07	2.600	2.600	2.090	2.400	2.112	277,400
2022-03-04	2.540	2.560	2.500	2.500	2.200	87,000
2022-03-03	2.690	2.690	2.500	2.540	2.235	124,200
2022-03-02	2.760	2.770	2.710	2.710	2.385	60,400
2022-03-01	2.760	2.790	2.750	2.750	2.420	106,800
2022-02-28	2.770	2.830	2.670	2.760	2.429	353,300
2022-02-25	2.880	2.880	2.600	2.640	2.324	160,500
2022-02-24	2.910	2.910	2.710	2.780	2.447	330,500
2022-02-23	2.970	3.000	2.850	2.930	2.579	124,500
2022-02-22	2.700	2.980	2.600	2.960	2.605	271,500
2022-02-18	2.550	2.760	2.550	2.760	2.429	85,000
2022-02-17	2.610	2.640	2.520	2.550	2.244	81,000
2022-02-16	2.610	2.650	2.540	2.570	2.262	421,000
2022-02-15	2.310	2.650	2.310	2.520	2.218	327,000
2022-02-14	2.100	2.380	2.070	2.300	2.024	217,300
2022-02-11	2.070	2.100	2.000	2.050	1.804	77,700
2022-02-10	1.880	2.110	1.860	2.060	1.813	190,600
2022-02-09	1.780	1.820	1.780	1.810	1.593	102,500
2022-02-08	1.770	1.770	1.700	1.750	1.540	78,900
2022-02-07	1.840	1.840	1.750	1.760	1.549	87,200
2022-02-04	1.770	1.870	1.770	1.840	1.619	30,500
2022-02-03	1.790	1.860	1.770	1.770	1.558	102,100
2022-02-02	1.770	1.790	1.760	1.790	1.575	9,500
2022-02-01	1.800	1.820	1.750	1.800	1.584	17,400
2022-01-31	1.760	1.800	1.750	1.750	1.540	107,800
2022-01-28	1.780	1.780	1.750	1.750	1.540	230,600
2022-01-27	1.900	1.900	1.800	1.800	1.584	35,500
2022-01-26	1.890	2.000	1.880	1.890	1.663	50,800
2022-01-25	1.770	1.910	1.750	1.890	1.663	70,100
2022-01-24	1.800	1.800	1.750	1.760	1.549	185,300
2022-01-21	1.890	1.890	1.840	1.850	1.628	256,100
2022-01-20	1.890	1.900	1.850	1.870	1.646	152,600
2022-01-19	1.800	1.940	1.800	1.880	1.655	337,300
2022-01-18	1.800	1.800	1.780	1.790	1.575	128,900
2022-01-17	1.780	1.800	1.780	1.780	1.567	49,700
2022-01-14	1.800	1.830	1.790	1.800	1.584	41,700
2022-01-13	1.810	1.860	1.800	1.810	1.593	50,600
2022-01-12	1.770	1.850	1.770	1.800	1.584	162,600
2022-01-11	1.750	1.790	1.650	1.650	1.452	40,600

← NewerPage 20 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.