NGEx Minerals Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 11, 2026	22.05	22.72	21.93	22.64	22.64	2.68%	12,492
Feb 10, 2026	21.90	22.19	21.71	22.05	22.05	1.57%	150,598
Feb 9, 2026	20.77	21.90	20.77	21.71	21.71	4.88%	8,759
Feb 6, 2026	19.95	20.86	19.95	20.70	20.70	4.02%	37,794
Feb 5, 2026	20.54	20.91	19.80	19.90	19.90	-5.66%	40,142
Feb 4, 2026	22.50	22.60	20.37	21.09	21.09	-5.37%	33,727
Feb 3, 2026	21.73	22.34	21.35	22.29	22.29	7.22%	21,800
Feb 2, 2026	20.66	21.10	20.45	20.79	20.79	0.68%	55,224
Jan 30, 2026	21.70	22.52	20.64	20.65	20.65	-8.95%	40,784
Jan 29, 2026	22.70	23.45	22.07	22.68	22.68	2.41%	21,878
Jan 28, 2026	21.69	22.43	21.69	22.15	22.15	3.39%	193,720
Jan 27, 2026	20.54	21.91	20.51	21.42	21.42	5.94%	58,556
Jan 26, 2026	19.90	21.01	19.81	20.22	20.22	3.00%	73,163
Jan 23, 2026	19.29	19.67	19.29	19.63	19.63	3.21%	14,622
Jan 22, 2026	19.65	19.72	18.84	19.02	19.02	-1.39%	68,182
Jan 21, 2026	19.61	19.66	19.29	19.29	19.29	-0.77%	41,703
Jan 20, 2026	19.71	19.75	19.26	19.44	19.44	-1.48%	51,697
Jan 16, 2026	20.13	20.19	19.48	19.73	19.73	-4.17%	255,414
Jan 15, 2026	20.73	20.94	20.59	20.59	20.59	-1.96%	30,407
Jan 14, 2026	20.88	21.07	20.80	21.00	21.00	-0.57%	143,110
Jan 13, 2026	21.62	21.67	21.01	21.12	21.12	-1.63%	27,748
Jan 12, 2026	20.41	21.71	20.41	21.47	21.47	5.25%	39,129
Jan 9, 2026	20.44	20.70	20.15	20.40	20.40	3.24%	48,215
Jan 8, 2026	20.15	20.15	19.24	19.76	19.76	-4.95%	31,689
Jan 7, 2026	20.19	20.79	19.92	20.79	20.79	3.08%	38,409
Jan 6, 2026	19.86	20.31	19.86	20.17	20.17	3.34%	14,582
Jan 5, 2026	18.30	19.61	18.30	19.52	19.52	6.95%	39,514
Jan 2, 2026	18.71	19.12	18.17	18.25	18.25	-2.20%	152,583
Dec 31, 2025	18.47	18.92	18.29	18.66	18.66	0.34%	24,872
Dec 30, 2025	18.54	18.87	18.29	18.60	18.60	1.36%	25,717
Dec 29, 2025	18.32	18.75	17.95	18.35	18.35	-1.10%	13,077
Dec 26, 2025	18.57	18.90	17.65	18.55	18.55	0.54%	20,691
Dec 24, 2025	18.62	18.73	18.35	18.45	18.45	-2.69%	9,536
Dec 23, 2025	19.25	19.31	18.70	18.96	18.96	-0.73%	19,201
Dec 22, 2025	19.51	19.86	19.10	19.10	19.10	-0.16%	19,962
Dec 19, 2025	18.92	19.45	18.82	19.13	19.13	1.57%	98,519
Dec 18, 2025	18.85	19.10	18.07	18.84	18.83	3.91%	50,665
Dec 17, 2025	18.30	18.45	17.78	18.13	18.13	2.06%	38,066
Dec 16, 2025	18.15	18.32	17.76	17.76	17.76	-1.88%	28,161
Dec 15, 2025	18.25	18.45	18.06	18.10	18.10	-0.82%	23,740
Dec 12, 2025	18.37	18.37	17.84	18.25	18.25	2.29%	4,584
Dec 11, 2025	17.94	18.06	17.77	17.84	17.84	0.55%	24,899
Dec 10, 2025	17.67	17.74	17.37	17.74	17.74	-1.75%	22,435
Dec 9, 2025	17.91	18.21	17.60	18.06	18.06	0.11%	10,359
Dec 8, 2025	18.11	18.14	17.88	18.04	18.04	-0.22%	13,103
Dec 5, 2025	18.10	18.25	18.02	18.08	18.08	0.95%	9,478
Dec 4, 2025	18.00	18.15	17.87	17.91	17.91	0.01%	34,601
Dec 3, 2025	17.76	17.91	17.73	17.91	17.91	2.96%	17,855
Dec 2, 2025	17.72	17.72	17.30	17.39	17.39	-2.51%	4,615
Dec 1, 2025	17.75	18.12	17.71	17.84	17.84	0.68%	14,970