Skip to main content
logo
NGEx Minerals Ltd. (TSX:NGEX)
Canada flag Canada · Delayed Price · Currency is CAD
27.04
+1.12 (4.32%)
Apr 8, 2026, 2:59 PM EST

NGEx Minerals Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 8, 202627.2327.8226.5627.59-6.44%205,596
Apr 7, 202625.9825.9824.7725.9225.92-0.23%210,393
Apr 6, 202626.1626.2225.5425.9825.98-1.37%163,021
Apr 2, 202625.2526.4925.0426.3426.340.08%376,773
Apr 1, 202625.8526.6425.4126.3226.324.03%250,063
Mar 31, 202624.1025.5023.9725.3025.308.07%451,140
Mar 30, 202623.9924.4923.3023.4123.41-0.76%428,602
Mar 27, 202623.1324.0523.0023.5923.591.55%350,661
Mar 26, 202624.3125.0023.1923.2323.23-7.93%564,806
Mar 25, 202624.9125.8824.9025.2325.236.68%607,843
Mar 24, 202623.8824.4923.6423.6523.65-1.21%514,029
Mar 23, 202622.2324.8122.2123.9423.948.37%588,528
Mar 20, 202625.1225.1221.5022.0922.09-1.16%2,930,888
Mar 19, 202622.3122.5320.1222.3522.35-5.26%846,884
Mar 18, 202624.7624.8123.3723.5923.59-7.27%472,814
Mar 17, 202625.5225.9125.1025.4425.44-0.27%319,356
Mar 16, 202625.0025.5324.8025.5125.512.57%333,267
Mar 13, 202625.6825.8424.6824.8724.87-3.12%347,472
Mar 12, 202626.0926.6025.3125.6725.67-3.28%314,955
Mar 11, 202627.1127.1126.1226.5426.54-1.96%218,184
Mar 10, 202627.1827.9126.8627.0727.071.08%226,362
Mar 9, 202626.1226.9225.1226.7826.78-0.63%406,642
Mar 6, 202627.0027.6326.4626.9526.95-2.60%227,324
Mar 5, 202628.8328.9927.4027.6727.67-6.01%427,760
Mar 4, 202629.0829.6228.6229.4429.441.76%251,988
Mar 3, 202629.5329.5327.7128.9328.93-6.13%362,331
Mar 2, 202631.4531.4529.8130.8230.82-2.22%329,414
Feb 27, 202631.6831.9130.8831.5231.520.03%587,344
Feb 26, 202631.3331.8630.8931.5131.51-1.04%242,249
Feb 25, 202631.0532.4130.8531.8431.842.68%360,901
Feb 24, 202629.7531.0229.7031.0131.013.26%394,492
Feb 23, 202630.2030.5929.9730.0330.03-0.27%389,980
Feb 20, 202629.9730.3629.6430.1130.110.57%385,538
Feb 19, 202629.2230.0028.4129.9429.942.15%310,564
Feb 18, 202628.9029.4628.4729.3129.313.31%311,036
Feb 17, 202628.8128.9927.2528.3728.37-3.70%312,164
Feb 13, 202628.7029.7728.5129.4629.462.11%313,734
Feb 12, 202630.6430.9728.6328.8528.85-5.78%445,175
Feb 11, 202630.2530.8829.6730.6230.622.44%277,850
Feb 10, 202629.7830.0529.4029.8929.890.98%368,443
Feb 9, 202628.5929.7228.2829.6029.604.89%280,981
Feb 6, 202627.8028.5127.7428.2228.223.37%264,688
Feb 5, 202628.0228.7026.9527.3027.30-5.31%494,499
Feb 4, 202630.7230.9927.5528.8328.83-5.29%635,841
Feb 3, 202629.0430.7029.0430.4430.446.66%447,585
Feb 2, 202628.2528.9827.8128.5428.541.35%547,849
Jan 30, 202629.0729.9928.0428.1628.16-9.22%797,843
Jan 29, 202630.6531.8229.8931.0231.023.23%1,193,364
Jan 28, 202629.8030.5229.2630.0530.052.70%874,734
Jan 27, 202627.9929.9527.9129.2629.265.37%915,623