NGEx Minerals Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Dec 20, 2024	13.29	13.57	13.08	13.22	13.22	-0.75%	2,984,294
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
Sep 27, 2024	11.64	11.72	11.06	11.13	11.13	-4.63%	185,427
Sep 26, 2024	11.06	11.90	11.01	11.67	11.67	5.61%	432,918
Sep 25, 2024	10.74	11.11	10.55	11.05	11.05	3.27%	183,628
Sep 24, 2024	10.36	10.75	10.34	10.70	10.70	5.11%	185,307
Sep 23, 2024	9.96	10.25	9.86	10.18	10.18	2.72%	83,501
Sep 20, 2024	10.01	10.15	9.82	9.91	9.91	-1.49%	268,000
Sep 19, 2024	9.98	10.15	9.22	10.06	10.06	2.86%	147,800
Sep 18, 2024	9.89	10.10	9.78	9.78	9.78	-0.81%	64,300
Sep 17, 2024	9.81	9.90	9.61	9.86	9.86	-0.30%	102,800
Sep 16, 2024	9.98	10.00	9.82	9.89	9.89	-0.30%	153,513
Sep 13, 2024	9.96	10.06	9.86	9.92	9.92	0.51%	104,900
Sep 12, 2024	10.00	10.20	9.87	9.87	9.87	-0.40%	90,400
Sep 11, 2024	9.90	9.99	9.69	9.91	9.91	-1.00%	159,700
Sep 10, 2024	9.54	10.01	9.54	10.01	10.01	3.73%	110,735
Sep 9, 2024	9.66	10.10	9.64	9.65	9.65	0.94%	123,200
Sep 6, 2024	9.85	10.36	9.37	9.56	9.56	-2.94%	194,900
Sep 5, 2024	10.01	10.34	9.72	9.85	9.85	-2.28%	113,742
Sep 4, 2024	10.05	10.27	10.01	10.08	10.08	0.50%	93,133
Sep 3, 2024	10.99	11.01	9.83	10.03	10.03	-8.65%	412,600
Aug 30, 2024	10.99	11.04	10.82	10.98	10.98	0.92%	124,200
Aug 29, 2024	10.95	11.11	10.80	10.88	10.88	-0.64%	159,328
Aug 28, 2024	10.85	10.95	10.79	10.95	10.95	0.55%	124,800
Aug 27, 2024	10.80	10.90	10.69	10.89	10.89	0.83%	148,700
Aug 26, 2024	10.65	10.83	10.62	10.80	10.80	2.18%	96,136
Aug 23, 2024	10.45	10.65	10.45	10.57	10.57	2.13%	95,330
Aug 22, 2024	10.31	10.44	10.24	10.35	10.35	-0.96%	72,500
Aug 21, 2024	10.41	10.57	10.40	10.45	10.45	0.38%	52,600
Aug 20, 2024	10.46	10.47	10.21	10.41	10.41	0.10%	150,800
Aug 19, 2024	10.07	10.41	10.07	10.40	10.40	2.56%	172,600
Aug 16, 2024	10.00	10.16	9.82	10.14	10.14	1.10%	323,900
Aug 15, 2024	9.54	10.03	9.54	10.03	10.03	5.25%	184,200
Aug 14, 2024	9.45	9.53	9.28	9.53	9.53	0.42%	210,400
Aug 13, 2024	9.34	9.57	9.26	9.49	9.49	1.39%	224,000
Aug 12, 2024	9.19	9.38	9.03	9.36	9.36	3.20%	178,800
Aug 9, 2024	8.76	9.13	8.70	9.07	9.07	4.37%	114,000
Aug 8, 2024	8.67	8.72	8.51	8.69	8.69	1.52%	306,800
Aug 7, 2024	8.78	8.98	8.51	8.56	8.56	-2.51%	209,000
Aug 6, 2024	8.96	8.96	8.60	8.78	8.78	-2.23%	331,000
Aug 2, 2024	9.14	9.14	8.81	8.98	8.98	-2.18%	208,000
Aug 1, 2024	9.20	9.20	8.96	9.18	9.18	0.11%	179,500
Jul 31, 2024	8.94	9.25	8.94	9.17	9.17	3.50%	328,300