NGEx Minerals Ltd. (TSX:NGEX)
Canada
· Delayed Price · Currency is CAD 25.04
-0.02 (-0.08%)
Dec 5, 2025, 4:00 PM EST
NGEx Minerals Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 25.29 | 25.30 | 24.91 | 24.98 | - | -0.32% | 159,662 |
| Dec 4, 2025 | 25.11 | 25.40 | 24.93 | 25.06 | 25.06 | -0.36% | 306,000 |
| Dec 3, 2025 | 24.48 | 25.18 | 24.10 | 25.15 | 25.15 | 2.69% | 295,091 |
| Dec 2, 2025 | 24.93 | 24.99 | 24.16 | 24.49 | 24.49 | -1.53% | 138,557 |
| Dec 1, 2025 | 24.75 | 25.36 | 24.59 | 24.87 | 24.87 | 0.20% | 219,307 |
| Nov 28, 2025 | 24.16 | 25.17 | 24.16 | 24.82 | 24.82 | 3.24% | 240,282 |
| Nov 27, 2025 | 23.96 | 24.18 | 23.89 | 24.04 | 24.04 | 0.17% | 48,783 |
| Nov 26, 2025 | 24.04 | 24.40 | 23.98 | 24.00 | 24.00 | 1.05% | 144,929 |
| Nov 25, 2025 | 23.68 | 23.96 | 23.22 | 23.75 | 23.75 | 1.06% | 266,916 |
| Nov 24, 2025 | 22.85 | 23.56 | 22.72 | 23.50 | 23.50 | 3.02% | 384,325 |
| Nov 21, 2025 | 22.08 | 22.95 | 21.50 | 22.81 | 22.81 | 3.35% | 292,287 |
| Nov 20, 2025 | 24.37 | 24.37 | 22.07 | 22.07 | 22.07 | -7.66% | 304,630 |
| Nov 19, 2025 | 24.03 | 24.50 | 23.48 | 23.90 | 23.90 | 0.08% | 386,247 |
| Nov 18, 2025 | 23.67 | 24.16 | 23.55 | 23.88 | 23.88 | -0.13% | 278,133 |
| Nov 17, 2025 | 23.60 | 24.04 | 23.24 | 23.91 | 23.91 | 0.21% | 293,563 |
| Nov 14, 2025 | 22.53 | 23.96 | 22.53 | 23.86 | 23.86 | 0.80% | 195,287 |
| Nov 13, 2025 | 25.20 | 25.20 | 23.63 | 23.67 | 23.67 | -4.17% | 317,663 |
| Nov 12, 2025 | 24.10 | 25.04 | 23.77 | 24.70 | 24.70 | 3.87% | 339,231 |
| Nov 11, 2025 | 23.75 | 23.86 | 23.34 | 23.78 | 23.78 | -0.21% | 235,064 |
| Nov 10, 2025 | 23.67 | 24.16 | 23.67 | 23.83 | 23.83 | 3.25% | 191,471 |
| Nov 7, 2025 | 22.96 | 23.11 | 22.47 | 23.08 | 23.08 | 0.92% | 190,808 |
| Nov 6, 2025 | 22.32 | 23.06 | 22.32 | 22.87 | 22.87 | 2.28% | 584,246 |
| Nov 5, 2025 | 21.25 | 22.55 | 21.24 | 22.36 | 22.36 | 5.27% | 340,194 |
| Nov 4, 2025 | 22.08 | 22.08 | 21.20 | 21.24 | 21.24 | -4.71% | 249,065 |
| Nov 3, 2025 | 22.61 | 22.74 | 21.14 | 22.29 | 22.29 | -2.45% | 362,221 |
| Oct 31, 2025 | 22.23 | 23.20 | 22.23 | 22.85 | 22.85 | 2.74% | 1,217,298 |
| Oct 30, 2025 | 22.10 | 22.44 | 21.80 | 22.24 | 22.24 | -0.27% | 388,753 |
| Oct 29, 2025 | 23.40 | 23.47 | 22.03 | 22.30 | 22.30 | -2.75% | 396,262 |
| Oct 28, 2025 | 24.10 | 24.10 | 22.39 | 22.93 | 22.93 | 2.23% | 324,897 |
| Oct 27, 2025 | 25.50 | 25.80 | 22.30 | 22.43 | 22.43 | -13.26% | 859,016 |
| Oct 24, 2025 | 24.98 | 25.95 | 24.90 | 25.86 | 25.86 | 3.03% | 599,330 |
| Oct 23, 2025 | 25.26 | 25.38 | 23.82 | 25.10 | 25.10 | 0.32% | 720,652 |
| Oct 22, 2025 | 24.82 | 25.55 | 24.39 | 25.02 | 25.02 | -0.32% | 604,748 |
| Oct 21, 2025 | 27.29 | 27.36 | 24.17 | 25.10 | 25.10 | -11.84% | 1,391,931 |
| Oct 20, 2025 | 25.50 | 28.55 | 25.50 | 28.47 | 28.47 | 12.71% | 518,859 |
| Oct 17, 2025 | 27.58 | 27.58 | 25.26 | 25.26 | 25.26 | -8.91% | 647,434 |
| Oct 16, 2025 | 26.31 | 27.80 | 26.05 | 27.73 | 27.73 | 8.11% | 818,364 |
| Oct 15, 2025 | 25.44 | 26.46 | 25.44 | 25.65 | 25.65 | 1.18% | 569,468 |
| Oct 14, 2025 | 24.96 | 25.57 | 24.06 | 25.35 | 25.35 | 2.59% | 785,062 |
| Oct 10, 2025 | 25.47 | 25.63 | 24.69 | 24.71 | 24.71 | -2.98% | 564,221 |
| Oct 9, 2025 | 26.69 | 26.70 | 25.12 | 25.47 | 25.47 | -3.23% | 371,465 |
| Oct 8, 2025 | 25.91 | 26.57 | 25.79 | 26.32 | 26.32 | 2.81% | 241,430 |
| Oct 7, 2025 | 26.22 | 26.61 | 25.42 | 25.60 | 25.60 | -1.58% | 384,169 |
| Oct 6, 2025 | 26.84 | 26.87 | 25.94 | 26.01 | 26.01 | -1.89% | 290,786 |
| Oct 3, 2025 | 25.98 | 26.56 | 25.98 | 26.51 | 26.51 | 2.39% | 343,962 |
| Oct 2, 2025 | 26.68 | 26.76 | 25.67 | 25.89 | 25.89 | -2.63% | 362,155 |
| Oct 1, 2025 | 25.97 | 26.80 | 25.96 | 26.59 | 26.59 | 2.47% | 303,301 |
| Sep 30, 2025 | 25.80 | 25.97 | 25.40 | 25.95 | 25.95 | 0.50% | 305,055 |
| Sep 29, 2025 | 26.29 | 26.76 | 25.81 | 25.82 | 25.82 | 0.35% | 282,499 |
| Sep 26, 2025 | 24.78 | 25.76 | 24.78 | 25.73 | 25.73 | 3.83% | 245,215 |
| Sep 25, 2025 | 24.47 | 25.11 | 24.38 | 24.78 | 24.78 | 0.65% | 259,879 |
| Sep 24, 2025 | 24.25 | 25.51 | 23.87 | 24.62 | 24.62 | 1.82% | 421,817 |
| Sep 23, 2025 | 24.04 | 24.24 | 23.88 | 24.18 | 24.18 | 0.79% | 204,400 |
| Sep 22, 2025 | 23.78 | 24.36 | 23.78 | 23.99 | 23.99 | 1.61% | 286,032 |
| Sep 19, 2025 | 22.78 | 23.80 | 22.02 | 23.61 | 23.61 | 4.89% | 2,219,362 |
| Sep 18, 2025 | 22.52 | 22.55 | 22.12 | 22.51 | 22.51 | 0.54% | 267,021 |
| Sep 17, 2025 | 22.23 | 22.57 | 22.07 | 22.39 | 22.39 | -0.40% | 143,958 |
| Sep 16, 2025 | 22.90 | 22.95 | 22.34 | 22.48 | 22.48 | -1.10% | 152,991 |
| Sep 15, 2025 | 22.30 | 22.74 | 22.00 | 22.73 | 22.73 | 1.97% | 285,189 |
| Sep 12, 2025 | 22.50 | 22.50 | 21.96 | 22.29 | 22.29 | -0.71% | 115,208 |
| Sep 11, 2025 | 21.41 | 22.47 | 21.41 | 22.45 | 22.45 | 4.52% | 170,236 |
| Sep 10, 2025 | 21.28 | 21.87 | 21.17 | 21.48 | 21.48 | 0.89% | 125,741 |
| Sep 9, 2025 | 21.44 | 21.56 | 21.17 | 21.29 | 21.29 | 0.95% | 113,894 |
| Sep 8, 2025 | 21.82 | 21.88 | 20.94 | 21.09 | 21.09 | -4.01% | 297,098 |
| Sep 5, 2025 | 21.34 | 22.21 | 21.30 | 21.97 | 21.97 | 3.78% | 383,786 |
| Sep 4, 2025 | 21.06 | 21.43 | 20.92 | 21.17 | 21.17 | 0.33% | 92,427 |
| Sep 3, 2025 | 21.18 | 21.36 | 20.93 | 21.10 | 21.10 | 0.43% | 206,190 |
| Sep 2, 2025 | 21.01 | 21.30 | 20.94 | 21.01 | 21.01 | -0.61% | 220,370 |
| Aug 29, 2025 | 20.88 | 21.30 | 20.77 | 21.14 | 21.14 | 0.62% | 264,945 |
| Aug 28, 2025 | 21.03 | 21.33 | 20.90 | 21.01 | 21.01 | 0.14% | 157,415 |
| Aug 27, 2025 | 21.35 | 21.35 | 20.96 | 20.98 | 20.98 | -2.10% | 136,799 |
| Aug 26, 2025 | 21.10 | 21.61 | 21.10 | 21.43 | 21.43 | 1.90% | 246,480 |
| Aug 25, 2025 | 21.02 | 21.31 | 20.90 | 21.03 | 21.03 | - | 249,979 |
| Aug 22, 2025 | 20.79 | 21.28 | 20.64 | 21.03 | 21.03 | 0.86% | 543,591 |
| Aug 21, 2025 | 19.82 | 20.86 | 19.74 | 20.85 | 20.85 | 5.68% | 275,855 |
| Aug 20, 2025 | 19.66 | 19.88 | 19.42 | 19.73 | 19.73 | -0.50% | 190,096 |
| Aug 19, 2025 | 20.78 | 20.82 | 19.79 | 19.83 | 19.83 | -4.85% | 161,494 |
| Aug 18, 2025 | 20.84 | 21.08 | 20.75 | 20.84 | 20.84 | -0.29% | 369,090 |
| Aug 15, 2025 | 21.30 | 21.31 | 20.78 | 20.90 | 20.90 | -1.46% | 275,517 |
| Aug 14, 2025 | 20.91 | 21.21 | 20.66 | 21.21 | 21.21 | 0.95% | 233,890 |
| Aug 13, 2025 | 22.67 | 22.70 | 20.58 | 21.01 | 21.01 | -6.62% | 547,220 |
| Aug 12, 2025 | 21.73 | 22.50 | 21.63 | 22.50 | 22.50 | 3.54% | 188,945 |
| Aug 11, 2025 | 21.75 | 21.95 | 21.68 | 21.73 | 21.73 | -0.46% | 158,419 |
| Aug 8, 2025 | 21.56 | 21.93 | 21.46 | 21.83 | 21.83 | 2.20% | 163,523 |
| Aug 7, 2025 | 21.32 | 21.51 | 21.18 | 21.36 | 21.36 | 1.38% | 315,886 |
| Aug 6, 2025 | 21.08 | 21.24 | 20.80 | 21.07 | 21.07 | 0.52% | 236,585 |
| Aug 5, 2025 | 20.40 | 21.09 | 20.28 | 20.96 | 20.96 | 4.54% | 474,888 |
| Aug 1, 2025 | 19.52 | 20.19 | 19.52 | 20.05 | 20.05 | 2.45% | 227,292 |
| 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% | 268,261 |
| 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% | 195,655 |
| 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% | 456,780 |
| Jul 21, 2025 | 17.70 | 18.16 | 17.70 | 18.15 | 18.15 | 3.01% | 206,855 |
| Jul 18, 2025 | 17.60 | 17.62 | 17.36 | 17.62 | 17.62 | 0.46% | 147,449 |
| Jul 17, 2025 | 17.11 | 17.58 | 17.04 | 17.54 | 17.54 | 2.57% | 276,902 |
| Jul 16, 2025 | 17.15 | 17.16 | 16.99 | 17.10 | 17.10 | -0.58% | 112,845 |