NGEx Minerals Ltd. historical data

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

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
2021-10-20	0.900	0.960	0.900	0.960	0.845	503,100
2021-10-19	0.910	0.960	0.910	0.930	0.819	232,000
2021-10-18	0.910	0.940	0.900	0.900	0.792	349,900
2021-10-15	0.860	1.050	0.860	0.910	0.801	462,100
2021-10-14	0.810	0.890	0.810	0.860	0.757	436,100

← NewerPage 21 of 21 · 1,260 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.