NGEx Minerals Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 21, 2025	13.90	14.11	13.63	13.90	13.90	-0.43%	188,407
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
Jan 16, 2025	14.67	14.70	14.56	14.60	14.60	-0.27%	149,900
Jan 15, 2025	14.60	14.75	14.43	14.64	14.64	0.55%	221,937
Jan 14, 2025	14.50	14.57	14.40	14.56	14.56	1.32%	204,702
Jan 13, 2025	14.57	14.59	14.25	14.37	14.37	-1.51%	137,400
Jan 10, 2025	14.40	14.62	14.20	14.59	14.59	1.32%	353,400
Jan 9, 2025	14.05	14.53	14.04	14.40	14.40	2.49%	223,703
Jan 8, 2025	13.75	14.26	13.74	14.05	14.05	2.18%	324,300
Jan 7, 2025	13.69	13.86	13.53	13.75	13.75	1.55%	255,500
Jan 6, 2025	13.54	13.58	13.31	13.54	13.54	1.65%	322,800
Jan 3, 2025	13.18	13.42	12.98	13.32	13.32	0.68%	131,949
Jan 2, 2025	13.55	13.55	13.12	13.23	13.23	-1.34%	159,600
Dec 31, 2024	13.18	13.46	13.18	13.41	13.41	1.36%	93,400
Dec 30, 2024	13.57	13.65	13.16	13.23	13.23	-3.36%	174,400
Dec 27, 2024	13.85	13.85	13.42	13.69	13.69	-1.08%	124,067
Dec 24, 2024	13.84	13.84	13.50	13.84	13.84	2.44%	91,700
Dec 23, 2024	13.15	13.55	13.09	13.51	13.51	2.19%	175,427
Dec 20, 2024	13.29	13.57	13.08	13.22	13.22	-0.75%	2,987,300
Dec 19, 2024	13.05	13.45	13.05	13.32	13.32	1.76%	258,931
Dec 18, 2024	12.95	13.44	12.64	13.09	13.09	5.99%	537,700
Dec 17, 2024	12.35	12.69	12.31	12.35	12.35	-2.22%	154,900
Dec 16, 2024	12.71	13.08	12.60	12.63	12.63	-0.94%	230,649
Dec 13, 2024	12.81	12.89	12.50	12.75	12.75	-1.32%	173,500
Dec 12, 2024	13.05	13.22	12.69	12.92	12.92	-1.75%	233,200
Dec 11, 2024	13.57	13.68	13.06	13.15	13.15	-2.66%	158,100
Dec 10, 2024	13.06	13.51	13.01	13.51	13.51	2.97%	275,000
Dec 9, 2024	12.86	13.50	12.86	13.12	13.12	3.63%	474,406
Dec 6, 2024	12.77	12.85	12.60	12.66	12.66	-0.78%	108,412
Dec 5, 2024	12.68	12.77	12.48	12.76	12.76	1.67%	90,800
Dec 4, 2024	12.71	12.83	12.30	12.55	12.55	-0.95%	166,127
Dec 3, 2024	13.09	13.10	12.62	12.67	12.67	-3.06%	167,700
Dec 2, 2024	12.78	13.10	12.49	13.07	13.07	4.14%	155,816
Nov 29, 2024	12.50	12.55	12.37	12.55	12.55	1.05%	86,700
Nov 28, 2024	12.48	12.48	12.32	12.42	12.42	0.32%	67,525
Nov 27, 2024	12.50	12.60	12.20	12.38	12.38	-1.28%	132,900
Nov 26, 2024	12.68	12.68	12.15	12.54	12.54	-1.03%	132,145
Nov 25, 2024	13.10	13.10	12.39	12.67	12.67	-3.28%	359,900
Nov 22, 2024	12.90	13.17	12.82	13.10	13.10	1.55%	261,900
Nov 21, 2024	12.51	12.95	12.51	12.90	12.90	2.38%	283,100
Nov 20, 2024	12.75	12.75	12.53	12.60	12.60	-0.71%	115,041
Nov 19, 2024	12.14	12.79	12.05	12.69	12.69	3.76%	308,073
Nov 18, 2024	11.88	12.24	11.70	12.23	12.23	4.00%	229,700
Nov 15, 2024	12.00	12.24	11.66	11.76	11.76	-1.09%	274,339
Nov 14, 2024	11.40	11.89	11.32	11.89	11.89	4.02%	132,949
Nov 13, 2024	11.28	11.52	11.09	11.43	11.43	0.44%	209,900
Nov 12, 2024	11.36	11.39	11.08	11.38	11.38	-0.78%	111,613
Nov 11, 2024	11.56	11.67	11.00	11.47	11.47	-1.46%	152,200
Nov 8, 2024	11.88	11.88	11.49	11.64	11.64	-1.77%	81,200
Nov 7, 2024	11.79	11.87	11.65	11.85	11.85	2.86%	92,100
Nov 6, 2024	11.88	11.88	10.96	11.52	11.52	-2.87%	188,800
Nov 5, 2024	11.73	11.89	11.70	11.86	11.86	2.24%	117,200
Nov 4, 2024	11.60	11.79	11.55	11.60	11.60	-0.17%	69,100
Nov 1, 2024	11.74	11.90	11.50	11.62	11.62	-2.02%	137,200
Oct 31, 2024	11.62	11.90	11.31	11.86	11.86	1.37%	947,000
Oct 30, 2024	11.85	11.85	11.48	11.70	11.70	-0.34%	105,100
Oct 29, 2024	11.73	11.79	11.62	11.74	11.74	0.09%	71,838
Oct 28, 2024	11.99	11.99	11.73	11.73	11.73	-1.18%	145,388
Oct 25, 2024	11.81	12.10	11.74	11.87	11.87	-0.17%	152,443
Oct 24, 2024	11.87	12.02	11.73	11.89	11.89	-	71,923
Oct 23, 2024	12.03	12.14	11.74	11.89	11.89	-0.34%	152,800
Oct 22, 2024	11.75	12.01	11.75	11.93	11.93	1.45%	131,100
Oct 21, 2024	11.85	11.89	11.68	11.76	11.76	-0.68%	65,213
Oct 18, 2024	11.65	11.87	11.59	11.84	11.84	2.16%	61,907
Oct 17, 2024	11.95	11.95	11.48	11.59	11.59	-2.19%	130,412
Oct 16, 2024	11.25	11.95	11.25	11.85	11.85	3.58%	188,400
Oct 15, 2024	11.71	11.81	11.14	11.44	11.44	-0.17%	248,600
Oct 11, 2024	11.73	11.81	11.46	11.46	11.46	-1.38%	121,600
Oct 10, 2024	11.42	11.91	11.42	11.62	11.62	2.11%	247,719
Oct 9, 2024	11.21	11.39	11.05	11.38	11.38	2.61%	56,500
Oct 8, 2024	11.21	11.28	10.78	11.09	11.09	-2.20%	177,109
Oct 7, 2024	11.21	11.42	10.96	11.34	11.34	1.16%	137,700
Oct 4, 2024	11.25	11.51	11.13	11.21	11.21	0.63%	149,900
Oct 3, 2024	11.01	11.25	11.01	11.14	11.14	1.18%	157,600
Oct 2, 2024	11.26	11.30	10.97	11.01	11.01	-1.26%	86,600
Oct 1, 2024	11.20	11.32	10.88	11.15	11.15	-0.09%	182,100
Sep 30, 2024	11.19	11.20	10.85	11.16	11.16	0.27%	184,400