NGEx Minerals Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 5, 2026	28.34	28.35	24.68	24.73	24.73	-15.42%	375,902
Jun 4, 2026	29.60	30.37	29.14	29.24	29.24	-1.12%	129,880
Jun 3, 2026	30.71	31.28	29.52	29.57	29.57	-5.98%	497,949
Jun 2, 2026	29.50	31.75	29.50	31.45	31.45	7.12%	495,986
Jun 1, 2026	28.35	29.50	28.00	29.36	29.36	1.94%	276,718
May 29, 2026	27.63	28.81	27.63	28.80	28.80	4.27%	519,857
May 28, 2026	26.25	27.73	26.00	27.62	27.62	5.30%	314,683
May 27, 2026	25.99	26.36	25.39	26.23	26.23	-0.53%	277,845
May 26, 2026	26.06	26.47	25.93	26.37	26.37	-0.34%	199,267
May 25, 2026	25.35	26.48	25.35	26.46	26.46	5.92%	62,367
May 22, 2026	25.75	26.23	24.78	24.98	24.98	-1.92%	745,558
May 21, 2026	25.46	26.35	25.23	25.47	25.47	-1.39%	233,796
May 20, 2026	25.75	27.18	24.93	25.83	25.83	1.81%	190,113
May 19, 2026	26.16	26.19	24.27	25.37	25.37	-5.44%	610,455
May 15, 2026	28.14	28.14	26.55	26.83	26.83	-8.62%	264,023
May 14, 2026	29.32	29.97	28.57	29.36	29.36	-1.21%	235,657
May 13, 2026	29.76	30.22	29.09	29.72	29.72	4.80%	359,152
May 12, 2026	26.66	28.53	26.64	28.36	28.36	5.04%	320,660
May 11, 2026	27.00	28.73	26.97	27.00	27.00	1.47%	345,777
May 8, 2026	25.90	27.09	25.82	26.61	26.61	3.42%	125,654
May 7, 2026	26.90	27.27	25.71	25.73	25.73	-2.46%	402,405
May 6, 2026	26.00	26.57	25.84	26.38	26.38	8.11%	359,273
May 5, 2026	24.78	25.26	24.33	24.40	24.40	-0.08%	192,325
May 4, 2026	24.83	24.83	24.37	24.42	24.42	-1.77%	249,624
May 1, 2026	24.99	25.56	24.47	24.86	24.86	-1.07%	267,555
Apr 30, 2026	25.27	26.09	24.85	25.13	25.13	1.17%	989,851
Apr 29, 2026	25.68	25.68	24.76	24.84	24.84	-4.09%	281,080
Apr 28, 2026	26.80	26.95	25.55	25.90	25.90	-4.11%	237,071
Apr 27, 2026	27.45	27.82	26.56	27.01	27.01	-1.28%	300,569
Apr 24, 2026	28.20	28.23	27.36	27.36	27.36	-2.49%	164,778
Apr 23, 2026	28.62	29.20	27.62	28.06	28.06	-2.03%	257,257
Apr 22, 2026	28.15	28.83	27.75	28.64	28.64	4.75%	312,877
Apr 21, 2026	29.28	29.35	27.28	27.34	27.34	-7.04%	376,859
Apr 20, 2026	29.44	29.45	28.63	29.41	29.41	-0.57%	355,066
Apr 17, 2026	30.00	30.19	29.32	29.58	29.58	0.03%	233,466
Apr 16, 2026	29.11	29.81	28.76	29.57	29.57	2.14%	268,144
Apr 15, 2026	29.99	29.99	28.60	28.95	28.95	-3.37%	215,574
Apr 14, 2026	28.94	30.04	28.35	29.96	29.96	5.27%	295,862
Apr 13, 2026	27.84	29.10	27.84	28.46	28.46	1.90%	316,680
Apr 10, 2026	27.42	28.04	27.41	27.93	27.93	3.87%	162,694
Apr 9, 2026	27.50	27.75	26.52	26.89	26.89	-1.97%	233,137
Apr 8, 2026	27.23	27.82	26.56	27.43	27.43	5.83%	458,773
Apr 7, 2026	25.98	25.98	24.77	25.92	25.92	-0.23%	210,393
Apr 6, 2026	26.16	26.22	25.54	25.98	25.98	-1.37%	163,021
Apr 2, 2026	25.25	26.49	25.04	26.34	26.34	0.08%	376,773
Apr 1, 2026	25.85	26.64	25.41	26.32	26.32	4.03%	250,063
Mar 31, 2026	24.10	25.50	23.97	25.30	25.30	8.07%	451,140
Mar 30, 2026	23.99	24.49	23.30	23.41	23.41	-0.76%	428,602
Mar 27, 2026	23.13	24.05	23.00	23.59	23.59	1.55%	350,661
Mar 26, 2026	24.31	25.00	23.19	23.23	23.23	-7.93%	564,916