NGEx Minerals Ltd. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-01-10 | 1.770 | 1.790 | 1.690 | 1.700 | 1.496 | 44,200 |
| 2022-01-07 | 1.750 | 1.770 | 1.750 | 1.770 | 1.558 | 82,500 |
| 2022-01-06 | 1.760 | 1.760 | 1.750 | 1.750 | 1.540 | 18,600 |
| 2022-01-05 | 1.860 | 1.860 | 1.760 | 1.760 | 1.549 | 30,600 |
| 2022-01-04 | 1.810 | 1.810 | 1.750 | 1.760 | 1.549 | 64,300 |
| 2021-12-31 | 1.800 | 1.850 | 1.790 | 1.850 | 1.628 | 3,700 |
| 2021-12-30 | 1.840 | 1.850 | 1.750 | 1.760 | 1.549 | 120,700 |
| 2021-12-29 | 1.870 | 2.000 | 1.770 | 1.850 | 1.628 | 264,900 |
| 2021-12-24 | 1.900 | 2.180 | 1.900 | 2.140 | 1.883 | 195,400 |
| 2021-12-23 | 1.770 | 1.890 | 1.770 | 1.890 | 1.663 | 96,500 |
| 2021-12-22 | 1.580 | 1.800 | 1.550 | 1.770 | 1.558 | 407,800 |
| 2021-12-21 | 1.690 | 1.690 | 1.550 | 1.550 | 1.364 | 118,300 |
| 2021-12-20 | 1.750 | 1.800 | 1.650 | 1.650 | 1.452 | 44,400 |
| 2021-12-17 | 1.700 | 1.730 | 1.650 | 1.730 | 1.523 | 94,400 |
| 2021-12-16 | 1.690 | 1.690 | 1.670 | 1.670 | 1.470 | 6,100 |
| 2021-12-15 | 1.660 | 1.660 | 1.550 | 1.600 | 1.408 | 96,800 |
| 2021-12-14 | 1.650 | 1.680 | 1.610 | 1.680 | 1.479 | 19,100 |
| 2021-12-13 | 1.730 | 1.730 | 1.580 | 1.710 | 1.505 | 75,500 |
| 2021-12-10 | 1.700 | 1.770 | 1.690 | 1.730 | 1.523 | 57,500 |
| 2021-12-09 | 1.630 | 1.650 | 1.530 | 1.640 | 1.443 | 70,600 |
| 2021-12-08 | 1.630 | 1.630 | 1.590 | 1.630 | 1.435 | 39,900 |
| 2021-12-07 | 1.380 | 1.620 | 1.350 | 1.620 | 1.426 | 344,300 |
| 2021-12-06 | 1.340 | 1.350 | 1.290 | 1.350 | 1.188 | 73,400 |
| 2021-12-03 | 1.300 | 1.300 | 1.290 | 1.300 | 1.144 | 4,600 |
| 2021-12-02 | 1.280 | 1.390 | 1.280 | 1.390 | 1.223 | 92,100 |
| 2021-12-01 | 1.250 | 1.310 | 1.250 | 1.270 | 1.118 | 11,800 |
| 2021-11-30 | 1.390 | 1.390 | 1.240 | 1.240 | 1.091 | 53,600 |
| 2021-11-29 | 1.320 | 1.400 | 1.300 | 1.350 | 1.188 | 39,500 |
| 2021-11-26 | 1.340 | 1.400 | 1.340 | 1.370 | 1.206 | 36,600 |
| 2021-11-25 | 1.400 | 1.400 | 1.340 | 1.340 | 1.179 | 21,000 |
| 2021-11-24 | 1.420 | 1.420 | 1.350 | 1.390 | 1.223 | 69,700 |
| 2021-11-23 | 1.370 | 1.380 | 1.300 | 1.320 | 1.162 | 102,000 |
| 2021-11-22 | 1.290 | 1.320 | 1.280 | 1.300 | 1.144 | 23,200 |
| 2021-11-19 | 1.320 | 1.340 | 1.250 | 1.300 | 1.144 | 161,400 |
| 2021-11-18 | 1.430 | 1.430 | 1.350 | 1.350 | 1.188 | 169,900 |
| 2021-11-17 | 1.320 | 1.410 | 1.320 | 1.400 | 1.232 | 149,100 |
| 2021-11-16 | 1.400 | 1.440 | 1.400 | 1.410 | 1.241 | 302,900 |
| 2021-11-15 | 1.370 | 1.420 | 1.350 | 1.400 | 1.232 | 316,400 |
| 2021-11-12 | 1.300 | 1.390 | 1.280 | 1.390 | 1.223 | 98,500 |
| 2021-11-11 | 1.300 | 1.300 | 1.260 | 1.300 | 1.144 | 33,700 |
| 2021-11-10 | 1.250 | 1.370 | 1.250 | 1.310 | 1.153 | 82,400 |
| 2021-11-09 | 1.440 | 1.450 | 1.280 | 1.300 | 1.144 | 209,900 |
| 2021-11-08 | 1.220 | 1.390 | 1.220 | 1.370 | 1.206 | 303,400 |
| 2021-11-05 | 1.100 | 1.240 | 1.100 | 1.230 | 1.083 | 140,000 |
| 2021-11-04 | 1.090 | 1.090 | 1.000 | 1.050 | 0.924 | 684,800 |
| 2021-11-03 | 1.090 | 1.150 | 1.030 | 1.060 | 0.933 | 50,000 |
| 2021-11-02 | 1.110 | 1.140 | 1.050 | 1.090 | 0.959 | 112,600 |
| 2021-11-01 | 1.150 | 1.150 | 1.070 | 1.070 | 0.942 | 46,900 |
| 2021-10-29 | 1.130 | 1.130 | 1.070 | 1.110 | 0.977 | 22,000 |
| 2021-10-28 | 1.150 | 1.190 | 1.130 | 1.150 | 1.012 | 1,040,700 |
| 2021-10-27 | 1.140 | 1.150 | 1.130 | 1.130 | 0.995 | 117,500 |
| 2021-10-26 | 1.090 | 1.250 | 1.090 | 1.150 | 1.012 | 435,200 |
| 2021-10-25 | 0.980 | 1.100 | 0.980 | 1.070 | 0.942 | 227,700 |
| 2021-10-22 | 0.970 | 0.990 | 0.960 | 0.980 | 0.863 | 726,700 |
| 2021-10-21 | 0.940 | 0.990 | 0.940 | 0.950 | 0.836 | 305,600 |
← NewerPage 21 of 21 · 1,255 trading days
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.