NGEx Minerals Ltd. (TSX:NGEX)
Canada · Delayed Price · Currency is CAD 26.51
+0.62 (2.39%)
Oct 3, 2025, 4:00 PM EDT
NGEx Minerals Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 3, 2025 | 25.98 | 26.56 | 25.98 | 26.51 | 26.51 | 2.39% | 343,962 |
| Oct 2, 2025 | 26.68 | 26.76 | 25.67 | 25.89 | 25.89 | -2.63% | 362,200 |
| Oct 1, 2025 | 25.97 | 26.80 | 25.96 | 26.59 | 26.59 | 2.47% | 303,301 |
| Sep 30, 2025 | 25.80 | 25.97 | 25.40 | 25.95 | 25.95 | 0.50% | 305,100 |
| Sep 29, 2025 | 26.29 | 26.76 | 25.81 | 25.82 | 25.82 | 0.35% | 282,500 |
| Sep 26, 2025 | 24.78 | 25.76 | 24.78 | 25.73 | 25.73 | 3.83% | 245,215 |
| Sep 25, 2025 | 24.47 | 25.11 | 24.38 | 24.78 | 24.78 | 0.65% | 259,900 |
| Sep 24, 2025 | 24.25 | 25.51 | 23.87 | 24.62 | 24.62 | 1.82% | 421,817 |
| Sep 23, 2025 | 24.04 | 24.24 | 23.88 | 24.18 | 24.18 | 0.79% | 204,400 |
| Sep 22, 2025 | 23.78 | 24.36 | 23.78 | 23.99 | 23.99 | 1.61% | 286,032 |
| Sep 19, 2025 | 22.78 | 23.80 | 22.02 | 23.61 | 23.61 | 4.89% | 2,219,400 |
| Sep 18, 2025 | 22.52 | 22.55 | 22.12 | 22.51 | 22.51 | 0.54% | 267,021 |
| Sep 17, 2025 | 22.23 | 22.57 | 22.07 | 22.39 | 22.39 | -0.40% | 144,000 |
| Sep 16, 2025 | 22.90 | 22.95 | 22.34 | 22.48 | 22.48 | -1.10% | 153,000 |
| Sep 15, 2025 | 22.30 | 22.74 | 22.00 | 22.73 | 22.73 | 1.97% | 285,200 |
| Sep 12, 2025 | 22.50 | 22.50 | 21.96 | 22.29 | 22.29 | -0.71% | 115,208 |
| Sep 11, 2025 | 21.41 | 22.47 | 21.41 | 22.45 | 22.45 | 4.52% | 170,236 |
| Sep 10, 2025 | 21.28 | 21.87 | 21.17 | 21.48 | 21.48 | 0.89% | 125,741 |
| Sep 9, 2025 | 21.44 | 21.56 | 21.17 | 21.29 | 21.29 | 0.95% | 113,900 |
| Sep 8, 2025 | 21.82 | 21.88 | 20.94 | 21.09 | 21.09 | -4.01% | 297,100 |
| Sep 5, 2025 | 21.34 | 22.21 | 21.30 | 21.97 | 21.97 | 3.78% | 383,800 |
| Sep 4, 2025 | 21.06 | 21.43 | 20.92 | 21.17 | 21.17 | 0.33% | 92,427 |
| Sep 3, 2025 | 21.18 | 21.36 | 20.93 | 21.10 | 21.10 | 0.43% | 206,200 |
| Sep 2, 2025 | 21.01 | 21.30 | 20.94 | 21.01 | 21.01 | -0.61% | 220,400 |
| Aug 29, 2025 | 20.88 | 21.30 | 20.77 | 21.14 | 21.14 | 0.62% | 264,900 |
| Aug 28, 2025 | 21.03 | 21.33 | 20.90 | 21.01 | 21.01 | 0.14% | 157,400 |
| Aug 27, 2025 | 21.35 | 21.35 | 20.96 | 20.98 | 20.98 | -2.10% | 136,800 |
| Aug 26, 2025 | 21.10 | 21.61 | 21.10 | 21.43 | 21.43 | 1.90% | 246,500 |
| Aug 25, 2025 | 21.02 | 21.31 | 20.90 | 21.03 | 21.03 | - | 250,000 |
| Aug 22, 2025 | 20.79 | 21.28 | 20.64 | 21.03 | 21.03 | 0.86% | 543,600 |
| Aug 21, 2025 | 19.82 | 20.86 | 19.74 | 20.85 | 20.85 | 5.68% | 275,900 |
| Aug 20, 2025 | 19.66 | 19.88 | 19.42 | 19.73 | 19.73 | -0.50% | 190,100 |
| Aug 19, 2025 | 20.78 | 20.82 | 19.79 | 19.83 | 19.83 | -4.85% | 161,500 |
| Aug 18, 2025 | 20.84 | 21.08 | 20.75 | 20.84 | 20.84 | -0.29% | 369,100 |
| Aug 15, 2025 | 21.30 | 21.31 | 20.78 | 20.90 | 20.90 | -1.46% | 275,500 |
| Aug 14, 2025 | 20.91 | 21.21 | 20.66 | 21.21 | 21.21 | 0.95% | 234,002 |
| Aug 13, 2025 | 22.67 | 22.70 | 20.58 | 21.01 | 21.01 | -6.62% | 547,200 |
| Aug 12, 2025 | 21.73 | 22.50 | 21.63 | 22.50 | 22.50 | 3.54% | 188,900 |
| Aug 11, 2025 | 21.75 | 21.95 | 21.68 | 21.73 | 21.73 | -0.46% | 158,400 |
| Aug 8, 2025 | 21.56 | 21.93 | 21.46 | 21.83 | 21.83 | 2.20% | 163,500 |
| Aug 7, 2025 | 21.32 | 21.51 | 21.18 | 21.36 | 21.36 | 1.38% | 315,900 |
| Aug 6, 2025 | 21.08 | 21.24 | 20.80 | 21.07 | 21.07 | 0.52% | 236,600 |
| Aug 5, 2025 | 20.40 | 21.09 | 20.28 | 20.96 | 20.96 | 4.54% | 474,900 |
| Aug 1, 2025 | 19.52 | 20.19 | 19.52 | 20.05 | 20.05 | 2.45% | 227,300 |
| Jul 31, 2025 | 19.22 | 19.69 | 18.89 | 19.57 | 19.57 | 0.77% | 225,047 |
| Jul 30, 2025 | 19.79 | 19.85 | 18.99 | 19.42 | 19.42 | -0.82% | 268,300 |
| Jul 29, 2025 | 19.31 | 19.59 | 19.28 | 19.58 | 19.58 | 0.62% | 142,439 |
| Jul 28, 2025 | 19.65 | 19.65 | 19.21 | 19.46 | 19.46 | -1.96% | 195,700 |
| Jul 25, 2025 | 19.43 | 19.94 | 19.41 | 19.85 | 19.85 | 1.69% | 195,021 |
| Jul 24, 2025 | 19.23 | 19.59 | 19.21 | 19.52 | 19.52 | 1.09% | 242,642 |