NGEx Minerals Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 30, 2025	15.25	15.75	15.20	15.74	15.74	2.34%	361,141
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
Apr 11, 2025	11.25	11.75	11.25	11.58	11.58	4.04%	166,200
Apr 10, 2025	12.00	12.05	10.84	11.13	11.13	-4.38%	298,800
Apr 9, 2025	10.68	11.97	10.15	11.64	11.64	9.09%	455,400
Apr 8, 2025	11.36	11.50	10.56	10.67	10.67	-3.26%	364,800
Apr 7, 2025	11.50	11.88	10.93	11.03	11.03	-8.24%	458,400
Apr 4, 2025	12.55	12.55	11.97	12.02	12.02	-5.35%	326,900
Apr 3, 2025	12.46	12.78	12.20	12.70	12.70	-1.09%	157,446
Apr 2, 2025	12.79	12.96	12.68	12.84	12.84	-	89,500
Apr 1, 2025	13.12	13.12	12.74	12.84	12.84	-1.61%	167,400
Mar 31, 2025	13.17	13.51	12.98	13.05	13.05	-2.47%	188,100
Mar 28, 2025	13.64	13.92	13.30	13.38	13.38	-2.69%	118,500
Mar 27, 2025	13.74	13.97	13.62	13.75	13.75	-	112,400
Mar 26, 2025	14.40	14.73	13.65	13.75	13.75	-5.04%	349,600
Mar 25, 2025	13.86	14.56	13.85	14.48	14.48	5.08%	237,300
Mar 24, 2025	13.87	13.92	13.74	13.78	13.78	-0.29%	62,600
Mar 21, 2025	13.85	13.85	13.47	13.82	13.82	0.80%	221,900
Mar 20, 2025	13.56	13.79	13.56	13.71	13.71	-0.36%	87,201