NGEx Minerals Ltd. historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2022-07-05	1.660	1.680	1.500	1.630	1.435	419,800
2022-07-04	1.950	2.000	1.750	1.750	1.540	244,100
2022-06-30	2.050	2.080	1.900	1.900	1.672	203,600
2022-06-29	2.150	2.150	2.010	2.050	1.804	76,900
2022-06-28	2.290	2.300	2.140	2.140	1.883	59,900
2022-06-27	2.120	2.270	2.120	2.230	1.963	25,900
2022-06-24	2.110	2.140	2.020	2.100	1.848	159,100
2022-06-23	2.150	2.160	2.000	2.120	1.866	296,100
2022-06-22	2.290	2.290	2.070	2.080	1.831	163,000
2022-06-21	2.560	2.560	2.280	2.280	2.007	38,200
2022-06-20	2.290	2.530	2.290	2.440	2.147	107,000
2022-06-17	2.340	2.490	2.250	2.280	2.007	296,900
2022-06-16	2.330	2.430	2.240	2.370	2.086	477,900
2022-06-15	2.480	2.510	2.350	2.360	2.077	90,300
2022-06-14	2.650	2.660	2.350	2.390	2.103	351,300
2022-06-13	2.720	2.720	2.560	2.590	2.279	102,600
2022-06-10	2.780	2.780	2.580	2.680	2.359	75,200
2022-06-09	2.800	2.840	2.650	2.650	2.332	207,600
2022-06-08	2.840	2.840	2.750	2.770	2.438	53,000
2022-06-07	2.670	2.890	2.630	2.840	2.500	134,000
2022-06-06	2.800	2.820	2.620	2.620	2.306	103,600
2022-06-03	2.910	2.910	2.710	2.710	2.385	83,700
2022-06-02	2.950	2.960	2.820	2.910	2.561	86,500
2022-06-01	2.840	2.940	2.780	2.930	2.579	79,000
2022-05-31	2.870	2.930	2.660	2.810	2.473	472,500
2022-05-30	2.940	2.950	2.660	2.790	2.456	238,100
2022-05-27	3.020	3.050	2.870	2.880	2.535	89,000
2022-05-26	3.200	3.310	3.010	3.050	2.684	248,400
2022-05-25	3.070	3.140	2.950	3.000	2.640	361,300
2022-05-24	2.990	3.080	2.900	2.950	2.596	185,200
2022-05-20	2.790	2.890	2.760	2.810	2.473	33,100
2022-05-19	2.640	2.780	2.580	2.780	2.447	211,300
2022-05-18	2.660	2.770	2.530	2.600	2.288	169,500
2022-05-17	2.840	3.140	2.710	2.710	2.385	128,100
2022-05-16	2.610	2.800	2.610	2.790	2.456	62,500
2022-05-13	2.350	2.720	2.350	2.680	2.359	132,700
2022-05-12	2.300	2.480	2.060	2.280	2.007	249,100
2022-05-11	2.490	2.710	2.300	2.340	2.059	197,100
2022-05-10	2.470	2.590	2.380	2.520	2.218	237,800
2022-05-09	2.640	2.650	2.370	2.440	2.147	183,400
2022-05-06	3.080	3.080	2.700	2.740	2.412	119,100
2022-05-05	3.210	3.280	2.670	3.000	2.640	550,100
2022-05-04	3.750	3.750	3.150	3.160	2.781	367,800
2022-05-03	3.370	3.660	3.250	3.590	3.160	75,400
2022-05-02	3.570	3.570	3.130	3.280	2.887	214,500
2022-04-29	3.700	3.720	3.550	3.610	3.177	68,900
2022-04-28	3.470	3.690	3.270	3.650	3.212	227,200
2022-04-27	3.490	3.760	3.460	3.480	3.063	205,300
2022-04-26	3.700	3.770	3.140	3.450	3.036	348,500
2022-04-25	3.810	3.820	3.490	3.630	3.195	172,200
2022-04-22	3.840	3.960	3.520	3.810	3.353	221,600
2022-04-21	4.040	4.220	3.800	3.860	3.397	338,100
2022-04-20	4.080	4.100	4.000	4.060	3.573	29,600
2022-04-19	4.000	4.100	3.950	4.090	3.600	74,400
2022-04-18	4.000	4.090	3.940	4.080	3.591	94,700
2022-04-14	4.020	4.120	3.850	4.090	3.600	496,100
2022-04-13	3.800	4.030	3.750	4.020	3.538	475,600
2022-04-12	3.640	3.790	3.640	3.790	3.336	112,800
2022-04-11	3.730	3.820	3.460	3.600	3.168	309,000
2022-04-08	3.290	3.670	3.290	3.510	3.089	182,900

← NewerPage 19 of 22 · 1,262 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2025-10-23	3.0000 CAD

Open, high, low and close are as traded (CAD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.