NGEx Minerals Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 26, 2026	31.33	31.86	30.89	31.51	31.51	-1.04%	242,249
Feb 25, 2026	31.05	32.41	30.85	31.84	31.84	2.68%	360,901
Feb 24, 2026	29.75	31.02	29.70	31.01	31.01	3.26%	394,492
Feb 23, 2026	30.20	30.59	29.97	30.03	30.03	-0.27%	389,980
Feb 20, 2026	29.97	30.36	29.64	30.11	30.11	0.57%	385,538
Feb 19, 2026	29.22	30.00	28.41	29.94	29.94	2.15%	310,564
Feb 18, 2026	28.90	29.46	28.47	29.31	29.31	3.31%	311,036
Feb 17, 2026	28.81	28.99	27.25	28.37	28.37	-3.70%	312,164
Feb 13, 2026	28.70	29.77	28.51	29.46	29.46	2.11%	313,734
Feb 12, 2026	30.64	30.97	28.63	28.85	28.85	-5.78%	445,175
Feb 11, 2026	30.25	30.88	29.67	30.62	30.62	2.44%	277,850
Feb 10, 2026	29.78	30.05	29.40	29.89	29.89	0.98%	368,443
Feb 9, 2026	28.59	29.72	28.28	29.60	29.60	4.89%	280,981
Feb 6, 2026	27.80	28.51	27.74	28.22	28.22	3.37%	264,688
Feb 5, 2026	28.02	28.70	26.95	27.30	27.30	-5.31%	494,499
Feb 4, 2026	30.72	30.99	27.55	28.83	28.83	-5.29%	635,841
Feb 3, 2026	29.04	30.70	29.04	30.44	30.44	6.66%	447,585
Feb 2, 2026	28.25	28.98	27.81	28.54	28.54	1.35%	547,849
Jan 30, 2026	29.07	29.99	28.04	28.16	28.16	-9.22%	797,843
Jan 29, 2026	30.65	31.82	29.89	31.02	31.02	3.23%	1,193,364
Jan 28, 2026	29.80	30.52	29.26	30.05	30.05	2.70%	874,734
Jan 27, 2026	27.99	29.95	27.91	29.26	29.26	5.37%	915,623
Jan 26, 2026	27.20	28.80	27.13	27.77	27.77	3.08%	613,519
Jan 23, 2026	26.35	26.99	26.26	26.94	26.94	2.67%	360,557
Jan 22, 2026	26.98	27.19	26.00	26.24	26.24	-2.27%	355,846
Jan 21, 2026	27.05	27.19	26.49	26.85	26.85	-0.07%	586,572
Jan 20, 2026	27.45	27.45	26.61	26.87	26.87	-1.68%	217,787
Jan 19, 2026	27.67	27.67	26.93	27.33	27.33	-0.33%	251,500
Jan 16, 2026	28.01	28.08	26.95	27.42	27.42	-3.21%	682,126
Jan 15, 2026	29.00	29.16	28.18	28.33	28.33	-2.85%	262,976
Jan 14, 2026	29.00	29.41	28.83	29.16	29.16	-0.24%	452,907
Jan 13, 2026	30.05	30.40	29.16	29.23	29.23	-1.85%	347,298
Jan 12, 2026	28.75	30.15	28.55	29.78	29.78	5.08%	598,619
Jan 9, 2026	27.99	28.80	27.90	28.34	28.34	3.28%	470,480
Jan 8, 2026	28.48	28.48	26.61	27.44	27.44	-4.79%	354,640
Jan 7, 2026	27.66	28.91	27.22	28.82	28.82	3.41%	406,840
Jan 6, 2026	26.96	27.95	26.92	27.87	27.87	4.07%	403,333
Jan 5, 2026	25.93	26.97	25.10	26.78	26.78	6.91%	479,463
Jan 2, 2026	26.00	26.41	24.79	25.05	25.05	-2.15%	297,920
Dec 31, 2025	25.36	25.98	25.36	25.60	25.60	0.55%	227,319
Dec 30, 2025	25.49	25.85	25.05	25.46	25.46	1.35%	252,486
Dec 29, 2025	25.09	25.54	24.55	25.12	25.12	-0.51%	233,982
Dec 24, 2025	26.00	26.00	25.02	25.25	25.25	-2.58%	96,126
Dec 23, 2025	26.43	26.59	25.65	25.92	25.92	-1.56%	172,774
Dec 22, 2025	26.95	27.37	26.21	26.33	26.33	-0.27%	302,248
Dec 19, 2025	26.16	26.77	25.87	26.40	26.40	1.46%	2,885,715
Dec 18, 2025	24.96	26.31	24.91	26.02	26.02	4.25%	620,689
Dec 17, 2025	25.04	25.49	24.53	24.96	24.96	2.34%	303,384
Dec 16, 2025	24.86	25.32	24.37	24.39	24.39	-2.13%	261,609
Dec 15, 2025	25.16	25.49	24.75	24.92	24.92	-0.68%	247,297