NGEx Minerals Ltd. (TSX:NGEX)
11.67
-0.05 (-0.43%)
Apr 17, 2025, 4:00 PM EDT
NGEx Minerals Stock Price History
Historical Data
Date | Open | High | Low | Close | Adj. Close | Change | Volume |
---|---|---|---|---|---|---|---|
Apr 17, 2025 | 11.74 | 11.80 | 11.44 | 11.67 | 11.67 | -0.43% | 162,709 |
Apr 16, 2025 | 11.81 | 12.03 | 11.44 | 11.72 | 11.72 | 0.17% | 244,100 |
Apr 15, 2025 | 11.79 | 12.06 | 11.53 | 11.70 | 11.70 | 0.26% | 228,500 |
Apr 14, 2025 | 11.84 | 11.86 | 11.50 | 11.67 | 11.67 | 0.78% | 129,100 |
Apr 11, 2025 | 11.25 | 11.75 | 11.25 | 11.58 | 11.58 | 4.04% | 166,200 |
Apr 10, 2025 | 12.00 | 12.05 | 10.84 | 11.13 | 11.13 | -4.38% | 298,800 |
Apr 9, 2025 | 10.68 | 11.97 | 10.15 | 11.64 | 11.64 | 9.09% | 455,400 |
Apr 8, 2025 | 11.36 | 11.50 | 10.56 | 10.67 | 10.67 | -3.26% | 364,800 |
Apr 7, 2025 | 11.50 | 11.88 | 10.93 | 11.03 | 11.03 | -8.24% | 458,400 |
Apr 4, 2025 | 12.55 | 12.55 | 11.97 | 12.02 | 12.02 | -5.35% | 326,900 |
Apr 3, 2025 | 12.46 | 12.78 | 12.20 | 12.70 | 12.70 | -1.09% | 157,446 |
Apr 2, 2025 | 12.79 | 12.96 | 12.68 | 12.84 | 12.84 | - | 89,500 |
Apr 1, 2025 | 13.12 | 13.12 | 12.74 | 12.84 | 12.84 | -1.61% | 167,400 |
Mar 31, 2025 | 13.17 | 13.51 | 12.98 | 13.05 | 13.05 | -2.47% | 188,100 |
Mar 28, 2025 | 13.64 | 13.92 | 13.30 | 13.38 | 13.38 | -2.69% | 118,500 |
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 |