NGEx Minerals Ltd. (NGXXF)
OTCMKTS · Delayed Price · Currency is USD
18.28
-0.40 (-2.12%)
Oct 7, 2025, 2:44 PM EDT
NGEx Minerals Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 7, 2025 | 19.16 | 19.16 | 18.58 | 18.62 | - | -0.32% | 2,213 |
| Oct 6, 2025 | 20.10 | 20.10 | 18.65 | 18.68 | 18.68 | -1.70% | 14,118 |
| Oct 3, 2025 | 18.80 | 19.00 | 18.73 | 19.00 | 19.00 | 2.43% | 78,500 |
| Oct 2, 2025 | 18.82 | 18.97 | 18.39 | 18.55 | 18.55 | -2.77% | 21,375 |
| Oct 1, 2025 | 18.64 | 19.16 | 18.64 | 19.08 | 19.08 | 2.29% | 15,827 |
| Sep 30, 2025 | 18.51 | 18.65 | 18.35 | 18.65 | 18.65 | 0.42% | 31,889 |
| Sep 29, 2025 | 18.00 | 19.12 | 18.00 | 18.57 | 18.57 | 0.66% | 53,523 |
| Sep 26, 2025 | 17.80 | 18.47 | 17.80 | 18.45 | 18.45 | 3.87% | 58,476 |
| Sep 25, 2025 | 17.60 | 21.28 | 17.50 | 17.76 | 17.76 | 0.12% | 63,809 |
| Sep 24, 2025 | 17.51 | 18.41 | 17.51 | 17.74 | 17.74 | 1.64% | 29,099 |
| Sep 23, 2025 | 17.65 | 17.65 | 17.12 | 17.45 | 17.45 | -0.02% | 30,795 |
| Sep 22, 2025 | 19.81 | 19.81 | 17.30 | 17.46 | 17.46 | 0.97% | 14,295 |
| Sep 19, 2025 | 16.00 | 17.29 | 16.00 | 17.29 | 17.29 | 7.38% | 255,796 |
| Sep 18, 2025 | 16.11 | 16.24 | 15.63 | 16.10 | 16.10 | -0.67% | 25,882 |
| Sep 17, 2025 | 15.63 | 16.34 | 15.63 | 16.21 | 16.21 | -1.34% | 28,158 |
| Sep 16, 2025 | 16.66 | 16.66 | 16.43 | 16.43 | 16.43 | - | 11,403 |
| Sep 15, 2025 | 15.20 | 16.43 | 15.20 | 16.43 | 16.43 | 2.18% | 55,308 |
| Sep 12, 2025 | 15.89 | 16.09 | 15.89 | 16.08 | 16.08 | -0.42% | 4,083 |
| Sep 11, 2025 | 15.45 | 16.15 | 15.45 | 16.15 | 16.15 | 4.18% | 13,158 |
| Sep 10, 2025 | 15.33 | 15.59 | 15.32 | 15.50 | 15.50 | 1.04% | 10,398 |
| Sep 9, 2025 | 15.49 | 15.49 | 15.31 | 15.34 | 15.34 | 0.34% | 32,772 |
| Sep 8, 2025 | 15.59 | 15.59 | 15.21 | 15.29 | 15.29 | -4.35% | 92,761 |
| Sep 5, 2025 | 15.32 | 16.02 | 15.32 | 15.98 | 15.98 | 4.50% | 65,150 |
| Sep 4, 2025 | 15.58 | 15.96 | 15.20 | 15.30 | 15.30 | 0.41% | 25,295 |
| Sep 3, 2025 | 15.25 | 15.46 | 15.23 | 15.23 | 15.23 | 0.01% | 51,421 |
| Sep 2, 2025 | 15.30 | 15.50 | 15.22 | 15.23 | 15.23 | -1.42% | 21,586 |
| Aug 29, 2025 | 15.21 | 15.45 | 15.20 | 15.45 | 15.45 | 0.18% | 12,490 |
| Aug 28, 2025 | 15.77 | 15.77 | 15.26 | 15.42 | 15.42 | 0.68% | 22,938 |
| Aug 27, 2025 | 15.60 | 15.60 | 15.22 | 15.32 | 15.32 | -1.62% | 9,001 |
| Aug 26, 2025 | 15.35 | 15.59 | 15.35 | 15.57 | 15.57 | 2.70% | 7,048 |
| Aug 25, 2025 | 15.25 | 15.36 | 15.16 | 15.16 | 15.16 | -0.20% | 50,343 |
| Aug 22, 2025 | 14.90 | 15.27 | 14.90 | 15.19 | 15.19 | 1.21% | 135,855 |
| Aug 21, 2025 | 14.26 | 15.01 | 14.26 | 15.01 | 15.01 | 5.16% | 18,741 |
| Aug 20, 2025 | 14.13 | 14.28 | 14.05 | 14.27 | 14.27 | -0.26% | 36,212 |
| Aug 19, 2025 | 15.13 | 15.13 | 14.31 | 14.31 | 14.31 | -5.61% | 29,519 |
| Aug 18, 2025 | 15.27 | 15.27 | 15.07 | 15.16 | 15.16 | 0.60% | 42,399 |
| Aug 15, 2025 | 15.41 | 15.41 | 15.07 | 15.07 | 15.07 | -1.14% | 14,180 |
| Aug 14, 2025 | 15.19 | 15.28 | 15.08 | 15.24 | 15.24 | 0.12% | 16,174 |
| Aug 13, 2025 | 16.50 | 16.50 | 14.99 | 15.23 | 15.23 | -6.64% | 164,850 |
| Aug 12, 2025 | 15.87 | 16.31 | 15.80 | 16.31 | 16.31 | 3.22% | 29,872 |
| Aug 11, 2025 | 15.85 | 15.88 | 15.76 | 15.80 | 15.80 | -0.03% | 15,017 |
| Aug 8, 2025 | 15.72 | 15.93 | 15.68 | 15.80 | 15.80 | 1.63% | 11,595 |
| Aug 7, 2025 | 15.62 | 15.62 | 15.43 | 15.55 | 15.55 | 1.29% | 8,989 |
| Aug 6, 2025 | 15.28 | 15.45 | 15.23 | 15.35 | 15.35 | 0.93% | 40,982 |
| Aug 5, 2025 | 14.95 | 15.22 | 14.95 | 15.21 | 15.21 | 3.82% | 21,231 |
| Aug 4, 2025 | 14.50 | 14.94 | 14.50 | 14.65 | 14.65 | 1.22% | 4,095 |
| Aug 1, 2025 | 14.53 | 14.65 | 14.41 | 14.47 | 14.47 | 2.21% | 11,784 |
| Jul 31, 2025 | 14.01 | 14.16 | 13.84 | 14.16 | 14.16 | 1.00% | 15,662 |
| Jul 30, 2025 | 14.39 | 14.39 | 14.02 | 14.02 | 14.02 | -0.95% | 14,031 |
| Jul 29, 2025 | 14.15 | 14.16 | 14.04 | 14.16 | 14.16 | 0.60% | 7,534 |