NGEx Minerals Ltd. (TSX:NGEX)
Canada · Delayed Price · Currency is CAD 21.14
+0.13 (0.62%)
Sep 3, 2025, 10:57 AM EDT
NGEx Minerals Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jul 23, 2025 | 19.08 | 19.42 | 18.71 | 19.31 | 19.31 | 2.39% | 333,947 |
| Jul 22, 2025 | 18.49 | 19.12 | 18.13 | 18.86 | 18.86 | 3.91% | 456,800 |
| Jul 21, 2025 | 17.70 | 18.16 | 17.70 | 18.15 | 18.15 | 3.01% | 206,900 |
| Jul 18, 2025 | 17.60 | 17.62 | 17.36 | 17.62 | 17.62 | 0.46% | 147,400 |
| Jul 17, 2025 | 17.11 | 17.58 | 17.04 | 17.54 | 17.54 | 2.57% | 276,900 |
| Jul 16, 2025 | 17.15 | 17.16 | 16.99 | 17.10 | 17.10 | -0.58% | 112,800 |
| Jul 15, 2025 | 17.10 | 17.25 | 16.94 | 17.20 | 17.20 | 0.64% | 354,300 |
| Jul 14, 2025 | 17.00 | 17.10 | 16.94 | 17.09 | 17.09 | 0.47% | 240,200 |
| Jul 11, 2025 | 17.01 | 17.02 | 16.74 | 17.01 | 17.01 | -0.06% | 200,600 |
| Jul 10, 2025 | 16.69 | 17.16 | 16.69 | 17.02 | 17.02 | 0.89% | 340,045 |
| Jul 9, 2025 | 16.50 | 16.96 | 16.35 | 16.87 | 16.87 | 2.80% | 353,700 |
| Jul 8, 2025 | 16.75 | 16.95 | 16.04 | 16.41 | 16.41 | 1.17% | 668,600 |
| Jul 7, 2025 | 15.31 | 16.22 | 15.21 | 16.22 | 16.22 | 5.67% | 202,500 |
| Jul 4, 2025 | 15.96 | 16.08 | 15.33 | 15.35 | 15.35 | -4.36% | 130,601 |
| Jul 3, 2025 | 16.03 | 16.27 | 15.81 | 16.05 | 16.05 | 0.56% | 137,038 |
| Jul 2, 2025 | 16.26 | 16.74 | 15.75 | 15.96 | 15.96 | 0.38% | 577,700 |
| Jun 30, 2025 | 15.21 | 16.08 | 15.18 | 15.90 | 15.90 | 4.06% | 212,300 |
| Jun 27, 2025 | 15.53 | 15.59 | 15.14 | 15.28 | 15.28 | -2.43% | 360,800 |
| Jun 26, 2025 | 15.45 | 15.83 | 15.34 | 15.66 | 15.66 | 2.42% | 230,500 |
| Jun 25, 2025 | 14.88 | 15.41 | 14.82 | 15.29 | 15.29 | 2.27% | 130,500 |
| Jun 24, 2025 | 15.18 | 15.18 | 14.89 | 14.95 | 14.95 | -0.93% | 112,100 |
| Jun 23, 2025 | 14.73 | 15.29 | 14.70 | 15.09 | 15.09 | 1.68% | 162,500 |
| Jun 20, 2025 | 15.41 | 15.42 | 14.82 | 14.84 | 14.84 | -2.75% | 158,300 |