NGEx Minerals Ltd. (NGEX.TO)
Toronto - Toronto Real-time price. Currency in CAD
Add to watchlist
At close: 04:00PM EDT
Time period:
30 Jun 2023 - 30 Jun 2024
Show:
Historical prices
Frequency:
Daily
Currency in CADDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 28 Jun 2024 | 8.13 | 8.27 | 8.09 | 8.10 | 8.10 | 232,400 |
| 27 Jun 2024 | 8.31 | 8.31 | 8.10 | 8.19 | 8.19 | 169,700 |
| 26 Jun 2024 | 8.15 | 8.31 | 8.10 | 8.21 | 8.21 | 178,400 |
| 25 Jun 2024 | 8.31 | 8.33 | 8.10 | 8.11 | 8.11 | 172,000 |
| 24 Jun 2024 | 8.59 | 8.82 | 8.29 | 8.32 | 8.32 | 159,600 |
| 21 Jun 2024 | 8.59 | 8.70 | 8.27 | 8.68 | 8.68 | 418,900 |
| 20 Jun 2024 | 8.43 | 8.78 | 8.09 | 8.61 | 8.61 | 252,700 |
| 19 Jun 2024 | 8.70 | 9.08 | 8.48 | 8.49 | 8.49 | 143,800 |
| 18 Jun 2024 | 8.50 | 8.70 | 8.42 | 8.44 | 8.44 | 91,300 |
| 17 Jun 2024 | 8.58 | 8.58 | 8.50 | 8.50 | 8.50 | 82,300 |
| 14 Jun 2024 | 8.68 | 8.90 | 8.62 | 8.64 | 8.64 | 92,300 |
| 13 Jun 2024 | 8.52 | 8.96 | 8.52 | 8.80 | 8.80 | 153,700 |
| 12 Jun 2024 | 8.77 | 8.97 | 8.41 | 8.50 | 8.50 | 184,300 |
| 11 Jun 2024 | 9.00 | 9.03 | 8.64 | 8.65 | 8.65 | 128,700 |
| 10 Jun 2024 | 9.50 | 9.50 | 9.00 | 9.06 | 9.06 | 80,200 |
| 07 Jun 2024 | 9.47 | 9.74 | 9.24 | 9.50 | 9.50 | 225,700 |
| 06 Jun 2024 | 8.84 | 9.95 | 8.84 | 9.76 | 9.76 | 290,100 |
| 05 Jun 2024 | 8.60 | 8.91 | 8.60 | 8.87 | 8.87 | 222,000 |
| 04 Jun 2024 | 9.20 | 9.24 | 8.58 | 8.64 | 8.64 | 181,500 |
| 03 Jun 2024 | 9.68 | 9.88 | 9.29 | 9.31 | 9.31 | 129,400 |
| 31 May 2024 | 9.86 | 9.92 | 9.56 | 9.73 | 9.73 | 2,928,500 |
| 30 May 2024 | 9.69 | 9.95 | 9.63 | 9.92 | 9.92 | 220,500 |
| 29 May 2024 | 9.41 | 9.69 | 9.36 | 9.66 | 9.66 | 308,900 |
| 28 May 2024 | 9.39 | 9.58 | 9.26 | 9.56 | 9.56 | 123,200 |
| 27 May 2024 | 9.40 | 9.44 | 9.30 | 9.38 | 9.38 | 71,100 |
| 24 May 2024 | 9.36 | 9.59 | 9.26 | 9.32 | 9.32 | 254,600 |
| 23 May 2024 | 9.39 | 9.70 | 9.39 | 9.42 | 9.42 | 113,600 |
| 22 May 2024 | 9.85 | 9.88 | 9.38 | 9.38 | 9.38 | 215,300 |
| 21 May 2024 | 10.00 | 10.00 | 9.74 | 9.93 | 9.93 | 260,500 |
| 17 May 2024 | 9.54 | 10.00 | 9.54 | 9.98 | 9.98 | 344,800 |
| 16 May 2024 | 9.54 | 9.65 | 9.49 | 9.55 | 9.55 | 169,300 |
| 15 May 2024 | 9.48 | 9.80 | 9.33 | 9.58 | 9.58 | 429,100 |
| 14 May 2024 | 8.95 | 9.17 | 8.89 | 9.15 | 9.15 | 192,800 |
| 13 May 2024 | 8.96 | 9.04 | 8.88 | 9.00 | 9.00 | 108,400 |
| 10 May 2024 | 9.20 | 9.25 | 8.90 | 8.96 | 8.96 | 218,700 |
| 09 May 2024 | 9.12 | 9.27 | 9.08 | 9.20 | 9.20 | 197,400 |
| 08 May 2024 | 8.90 | 8.95 | 8.59 | 8.87 | 8.87 | 186,500 |
| 07 May 2024 | 9.21 | 9.26 | 8.91 | 8.97 | 8.97 | 141,700 |
| 06 May 2024 | 9.13 | 9.33 | 9.04 | 9.15 | 9.15 | 108,600 |
| 03 May 2024 | 9.46 | 9.46 | 8.98 | 9.08 | 9.08 | 229,300 |
| 02 May 2024 | 9.85 | 9.85 | 9.25 | 9.31 | 9.31 | 281,300 |
| 01 May 2024 | 9.68 | 10.00 | 9.45 | 9.77 | 9.77 | 483,800 |
| 30 Apr 2024 | 9.90 | 9.90 | 9.48 | 9.71 | 9.71 | 492,200 |
| 29 Apr 2024 | 10.07 | 10.07 | 9.92 | 10.03 | 10.03 | 150,400 |
| 26 Apr 2024 | 9.90 | 10.11 | 9.86 | 9.98 | 9.98 | 265,100 |
| 25 Apr 2024 | 9.85 | 9.97 | 9.71 | 9.95 | 9.95 | 227,800 |
| 24 Apr 2024 | 9.51 | 10.00 | 9.51 | 9.87 | 9.87 | 501,100 |
| 23 Apr 2024 | 9.10 | 9.57 | 9.09 | 9.53 | 9.53 | 275,200 |
| 22 Apr 2024 | 9.01 | 9.15 | 8.78 | 9.11 | 9.11 | 153,800 |
| 19 Apr 2024 | 8.94 | 9.05 | 8.88 | 9.00 | 9.00 | 129,600 |
| 18 Apr 2024 | 8.90 | 8.98 | 8.77 | 8.89 | 8.89 | 108,300 |
| 17 Apr 2024 | 8.80 | 9.15 | 8.79 | 8.81 | 8.81 | 123,100 |
| 16 Apr 2024 | 9.10 | 9.12 | 8.80 | 9.05 | 9.05 | 147,100 |
| 15 Apr 2024 | 9.25 | 9.30 | 8.94 | 9.14 | 9.14 | 139,000 |
| 12 Apr 2024 | 9.60 | 9.65 | 9.14 | 9.26 | 9.26 | 164,500 |
| 11 Apr 2024 | 9.24 | 9.40 | 9.00 | 9.35 | 9.35 | 154,400 |
| 10 Apr 2024 | 9.40 | 9.52 | 8.82 | 9.28 | 9.28 | 114,100 |
| 09 Apr 2024 | 9.20 | 9.47 | 9.16 | 9.45 | 9.45 | 192,800 |
| 08 Apr 2024 | 9.10 | 9.26 | 8.81 | 9.18 | 9.18 | 169,100 |
| 05 Apr 2024 | 9.18 | 9.18 | 8.88 | 9.08 | 9.08 | 113,600 |
| 04 Apr 2024 | 8.85 | 9.35 | 8.82 | 9.24 | 9.24 | 369,300 |
| 03 Apr 2024 | 8.80 | 8.90 | 8.74 | 8.90 | 8.90 | 126,100 |
| 02 Apr 2024 | 8.74 | 8.76 | 8.63 | 8.74 | 8.74 | 105,400 |
| 01 Apr 2024 | 8.70 | 8.90 | 8.68 | 8.74 | 8.74 | 107,600 |
| 28 Mar 2024 | 8.74 | 8.76 | 8.65 | 8.75 | 8.75 | 69,100 |
| 27 Mar 2024 | 8.64 | 8.76 | 8.58 | 8.73 | 8.73 | 97,200 |
| 26 Mar 2024 | 8.64 | 8.78 | 8.55 | 8.56 | 8.56 | 132,600 |
| 25 Mar 2024 | 8.85 | 8.85 | 8.48 | 8.60 | 8.60 | 141,500 |
| 22 Mar 2024 | 8.84 | 9.00 | 8.69 | 8.93 | 8.93 | 273,400 |
| 21 Mar 2024 | 8.94 | 9.00 | 8.69 | 8.91 | 8.91 | 224,000 |
| 20 Mar 2024 | 8.75 | 8.95 | 8.69 | 8.86 | 8.86 | 221,700 |
| 19 Mar 2024 | 8.72 | 8.97 | 8.44 | 8.76 | 8.76 | 303,500 |
| 18 Mar 2024 | 8.80 | 8.88 | 8.67 | 8.76 | 8.76 | 726,000 |
| 15 Mar 2024 | 8.33 | 8.86 | 8.33 | 8.83 | 8.83 | 761,500 |
| 14 Mar 2024 | 8.28 | 8.48 | 8.19 | 8.46 | 8.46 | 203,700 |
| 13 Mar 2024 | 8.00 | 8.45 | 8.00 | 8.21 | 8.21 | 299,600 |
| 12 Mar 2024 | 8.14 | 8.14 | 7.90 | 7.99 | 7.99 | 140,100 |
| 11 Mar 2024 | 8.07 | 8.28 | 7.90 | 8.09 | 8.09 | 136,500 |
| 08 Mar 2024 | 8.28 | 8.45 | 8.24 | 8.32 | 8.32 | 138,100 |
| 07 Mar 2024 | 8.31 | 8.45 | 8.07 | 8.26 | 8.26 | 495,300 |
| 06 Mar 2024 | 7.96 | 8.35 | 7.96 | 8.31 | 8.31 | 260,900 |
| 05 Mar 2024 | 8.15 | 8.19 | 7.93 | 8.02 | 8.02 | 117,800 |
| 04 Mar 2024 | 7.98 | 8.26 | 7.93 | 8.21 | 8.21 | 107,300 |
| 01 Mar 2024 | 8.00 | 8.08 | 7.87 | 7.96 | 7.96 | 188,900 |
| 29 Feb 2024 | 8.10 | 8.10 | 7.85 | 7.85 | 7.85 | 58,000 |
| 28 Feb 2024 | 8.01 | 8.09 | 7.92 | 8.02 | 8.02 | 78,800 |
| 27 Feb 2024 | 8.24 | 8.24 | 8.04 | 8.14 | 8.14 | 93,500 |
| 26 Feb 2024 | 8.26 | 8.39 | 8.17 | 8.28 | 8.28 | 97,600 |
| 23 Feb 2024 | 7.91 | 8.16 | 7.91 | 8.02 | 8.02 | 75,200 |
| 22 Feb 2024 | 8.24 | 8.30 | 7.83 | 7.83 | 7.83 | 91,700 |
| 21 Feb 2024 | 8.05 | 8.25 | 7.97 | 8.24 | 8.24 | 438,700 |
| 20 Feb 2024 | 8.05 | 8.05 | 7.37 | 7.70 | 7.70 | 135,700 |
| 16 Feb 2024 | 8.00 | 8.14 | 7.94 | 8.05 | 8.05 | 96,200 |
| 15 Feb 2024 | 7.99 | 8.07 | 7.80 | 7.89 | 7.89 | 86,800 |
| 14 Feb 2024 | 7.47 | 7.82 | 7.47 | 7.75 | 7.75 | 173,800 |
| 13 Feb 2024 | 7.76 | 7.85 | 7.43 | 7.45 | 7.45 | 87,300 |
| 12 Feb 2024 | 7.71 | 7.86 | 7.65 | 7.75 | 7.75 | 135,500 |
| 09 Feb 2024 | 8.07 | 8.18 | 7.79 | 7.79 | 7.79 | 107,800 |
| 08 Feb 2024 | 8.20 | 8.20 | 8.02 | 8.07 | 8.07 | 93,700 |
| 07 Feb 2024 | 8.13 | 8.20 | 8.07 | 8.11 | 8.11 | 48,400 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.