NGEx Minerals Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 24, 2025	15.18	15.18	14.89	14.95	14.95	-0.93%	112,120
Jun 23, 2025	14.73	15.29	14.70	15.09	15.09	1.68%	162,500
Jun 20, 2025	15.41	15.42	14.82	14.84	14.84	-2.75%	158,300
Jun 19, 2025	15.26	15.36	15.07	15.26	15.26	1.13%	73,200
Jun 18, 2025	15.03	15.21	14.96	15.09	15.09	0.33%	120,400
Jun 17, 2025	14.82	15.05	14.74	15.04	15.04	1.08%	85,302
Jun 16, 2025	15.28	15.33	14.77	14.88	14.88	-2.17%	210,540
Jun 13, 2025	15.00	15.21	14.73	15.21	15.21	0.33%	403,616
Jun 12, 2025	15.25	15.44	15.14	15.16	15.16	-1.69%	128,840
Jun 11, 2025	15.46	15.58	15.36	15.42	15.42	-1.47%	160,018
Jun 10, 2025	15.97	16.37	15.45	15.65	15.65	-2.07%	132,700
Jun 9, 2025	16.44	16.50	15.97	15.98	15.98	-2.92%	220,900
Jun 6, 2025	16.40	16.46	16.08	16.46	16.46	0.37%	247,700
Jun 5, 2025	16.11	16.40	16.00	16.40	16.40	2.24%	283,400
Jun 4, 2025	15.97	16.19	15.89	16.04	16.04	0.69%	216,520
Jun 3, 2025	15.19	16.08	15.19	15.93	15.93	5.29%	329,300
Jun 2, 2025	15.75	16.11	14.98	15.13	15.13	-3.88%	513,100
May 30, 2025	15.25	15.75	15.20	15.74	15.74	2.34%	363,500
May 29, 2025	15.45	15.70	15.31	15.38	15.38	-0.32%	272,800
May 28, 2025	15.00	15.48	14.65	15.43	15.43	5.54%	239,900
May 27, 2025	15.75	15.75	14.52	14.62	14.62	-7.06%	599,500
May 26, 2025	14.97	15.75	14.85	15.73	15.73	4.87%	352,700
May 23, 2025	14.09	15.00	14.09	15.00	15.00	5.26%	384,400
May 22, 2025	14.33	14.54	14.05	14.25	14.25	0.92%	578,300
May 21, 2025	12.75	14.67	12.72	14.12	14.12	15.74%	2,152,949
May 20, 2025	11.88	12.44	11.88	12.20	12.20	1.50%	97,100
May 16, 2025	11.92	12.07	11.91	12.02	12.02	0.17%	112,245
May 15, 2025	11.86	12.08	11.83	12.00	12.00	0.84%	51,335
May 14, 2025	11.97	11.97	11.66	11.90	11.90	-0.25%	114,012
May 13, 2025	12.07	12.28	11.72	11.93	11.93	-1.65%	224,300
May 12, 2025	12.17	12.19	11.82	12.13	12.13	-	168,200
May 9, 2025	12.65	12.75	11.93	12.13	12.13	-4.56%	344,000
May 8, 2025	12.48	12.75	12.37	12.71	12.71	1.27%	121,600
May 7, 2025	12.35	12.56	12.20	12.55	12.55	0.88%	136,300
May 6, 2025	11.55	12.52	11.55	12.44	12.44	6.60%	405,700
May 5, 2025	11.93	11.93	11.50	11.67	11.67	-1.85%	91,948
May 2, 2025	12.07	12.07	11.48	11.89	11.89	-0.17%	141,709
May 1, 2025	12.19	12.26	11.84	11.91	11.91	-1.49%	127,845
Apr 30, 2025	12.34	12.37	12.04	12.09	12.09	-4.43%	502,300
Apr 29, 2025	12.75	12.75	12.51	12.65	12.65	-0.63%	245,100
Apr 28, 2025	12.64	12.73	12.47	12.73	12.73	0.32%	119,300
Apr 25, 2025	12.51	12.75	12.46	12.69	12.69	0.63%	163,500
Apr 24, 2025	12.17	12.84	12.17	12.61	12.61	4.73%	161,000
Apr 23, 2025	11.86	12.19	11.86	12.04	12.04	3.35%	106,500
Apr 22, 2025	11.79	11.93	11.59	11.65	11.65	-0.60%	292,211
Apr 21, 2025	11.74	11.74	11.55	11.72	11.72	0.43%	81,100
Apr 17, 2025	11.74	11.80	11.44	11.67	11.67	-0.43%	162,709
Apr 16, 2025	11.81	12.03	11.44	11.72	11.72	0.17%	244,100
Apr 15, 2025	11.79	12.06	11.53	11.70	11.70	0.26%	228,500
Apr 14, 2025	11.84	11.86	11.50	11.67	11.67	0.78%	129,100