NGEx Minerals Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 28, 2025	13.64	13.92	13.30	13.38	13.38	-2.69%	117,818
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
Mar 19, 2025	13.65	13.79	13.42	13.76	13.76	1.47%	57,900
Mar 18, 2025	13.57	13.85	13.52	13.56	13.56	-0.15%	139,930
Mar 17, 2025	13.36	13.58	13.21	13.58	13.58	0.89%	131,841
Mar 14, 2025	13.07	13.49	13.03	13.46	13.46	3.38%	162,107
Mar 13, 2025	13.06	13.06	12.65	13.02	13.02	-0.08%	251,200
Mar 12, 2025	13.30	13.69	12.95	13.03	13.03	-1.21%	283,400
Mar 11, 2025	13.21	13.54	12.90	13.19	13.19	-0.53%	231,409
Mar 10, 2025	14.02	14.02	12.79	13.26	13.26	-5.96%	310,600
Mar 7, 2025	14.07	14.12	13.74	14.10	14.10	0.21%	138,200
Mar 6, 2025	13.91	14.11	13.76	14.07	14.07	0.50%	142,019
Mar 5, 2025	13.69	14.05	13.52	14.00	14.00	3.55%	163,700
Mar 4, 2025	13.51	13.85	13.48	13.52	13.52	-1.46%	187,500
Mar 3, 2025	14.10	14.13	13.70	13.72	13.72	-1.93%	152,809
Feb 28, 2025	13.77	14.00	13.64	13.99	13.99	0.72%	346,800
Feb 27, 2025	14.14	14.16	13.82	13.89	13.89	-1.21%	146,802
Feb 26, 2025	13.54	14.23	13.54	14.06	14.06	4.07%	274,000
Feb 25, 2025	13.41	13.69	13.39	13.51	13.51	-	132,000
Feb 24, 2025	13.98	14.00	13.45	13.51	13.51	-2.81%	176,500
Feb 21, 2025	13.90	14.11	13.63	13.90	13.90	-0.43%	188,900
Feb 20, 2025	13.76	14.23	13.76	13.96	13.96	1.23%	332,900
Feb 19, 2025	14.29	14.29	13.76	13.79	13.79	-2.48%	227,404
Feb 18, 2025	14.26	14.48	14.05	14.14	14.14	-0.14%	142,824
Feb 14, 2025	13.58	14.29	13.58	14.16	14.16	4.35%	328,800
Feb 13, 2025	13.25	13.65	13.20	13.57	13.57	2.80%	202,600
Feb 12, 2025	13.11	13.42	13.11	13.20	13.20	-0.75%	78,200
Feb 11, 2025	13.60	13.60	13.18	13.30	13.30	-2.64%	89,501
Feb 10, 2025	13.75	13.85	13.50	13.66	13.66	0.52%	461,300
Feb 7, 2025	13.85	13.85	13.43	13.59	13.59	-0.37%	429,100
Feb 6, 2025	13.65	13.84	13.50	13.64	13.64	0.15%	133,100
Feb 5, 2025	13.56	13.63	13.27	13.62	13.62	0.89%	159,600
Feb 4, 2025	13.08	13.65	13.00	13.50	13.50	4.49%	230,034
Feb 3, 2025	12.81	13.14	12.70	12.92	12.92	-1.00%	212,035
Jan 31, 2025	13.40	13.51	13.04	13.05	13.05	-2.97%	116,100
Jan 30, 2025	13.34	13.53	12.99	13.45	13.45	2.44%	178,100
Jan 29, 2025	13.58	13.69	13.11	13.13	13.13	-3.31%	321,200
Jan 28, 2025	13.69	13.69	13.44	13.58	13.58	-1.74%	244,316
Jan 27, 2025	14.37	14.45	13.67	13.82	13.82	-4.89%	302,000
Jan 24, 2025	14.14	14.59	14.02	14.53	14.53	2.76%	96,306
Jan 23, 2025	14.88	14.88	14.09	14.14	14.14	-4.85%	385,700
Jan 22, 2025	14.90	14.91	14.75	14.86	14.86	1.78%	412,832
Jan 21, 2025	14.74	14.82	14.44	14.60	14.60	-1.02%	167,000
Jan 20, 2025	14.79	14.80	14.60	14.75	14.75	0.48%	47,700
Jan 17, 2025	14.70	14.84	14.54	14.68	14.68	0.55%	277,947