Skip to main content
NGEx Minerals Ltd. (TSX:NGEX)
Canada flag Canada · Delayed Price · Currency is CAD
27.67
-1.77 (-6.01%)
At close: Mar 5, 2026

NGEx Minerals Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 5, 202628.8328.9927.4027.6727.67-6.01%427,760
Mar 4, 202629.0829.6228.6229.4429.441.76%251,988
Mar 3, 202629.5329.5327.7128.9328.93-6.13%362,331
Mar 2, 202631.4531.4529.8130.8230.82-2.22%329,414
Feb 27, 202631.6831.9130.8831.5231.520.03%587,344
Feb 26, 202631.3331.8630.8931.5131.51-1.04%242,249
Feb 25, 202631.0532.4130.8531.8431.842.68%360,901
Feb 24, 202629.7531.0229.7031.0131.013.26%394,492
Feb 23, 202630.2030.5929.9730.0330.03-0.27%389,980
Feb 20, 202629.9730.3629.6430.1130.110.57%385,538
Feb 19, 202629.2230.0028.4129.9429.942.15%310,564
Feb 18, 202628.9029.4628.4729.3129.313.31%311,036
Feb 17, 202628.8128.9927.2528.3728.37-3.70%312,164
Feb 13, 202628.7029.7728.5129.4629.462.11%313,734
Feb 12, 202630.6430.9728.6328.8528.85-5.78%445,175
Feb 11, 202630.2530.8829.6730.6230.622.44%277,850
Feb 10, 202629.7830.0529.4029.8929.890.98%368,443
Feb 9, 202628.5929.7228.2829.6029.604.89%280,981
Feb 6, 202627.8028.5127.7428.2228.223.37%264,688
Feb 5, 202628.0228.7026.9527.3027.30-5.31%494,499
Feb 4, 202630.7230.9927.5528.8328.83-5.29%635,841
Feb 3, 202629.0430.7029.0430.4430.446.66%447,585
Feb 2, 202628.2528.9827.8128.5428.541.35%547,849
Jan 30, 202629.0729.9928.0428.1628.16-9.22%797,843
Jan 29, 202630.6531.8229.8931.0231.023.23%1,193,364
Jan 28, 202629.8030.5229.2630.0530.052.70%874,734
Jan 27, 202627.9929.9527.9129.2629.265.37%915,623
Jan 26, 202627.2028.8027.1327.7727.773.08%613,519
Jan 23, 202626.3526.9926.2626.9426.942.67%360,557
Jan 22, 202626.9827.1926.0026.2426.24-2.27%355,846
Jan 21, 202627.0527.1926.4926.8526.85-0.07%586,572
Jan 20, 202627.4527.4526.6126.8726.87-1.68%217,787
Jan 19, 202627.6727.6726.9327.3327.33-0.33%251,500
Jan 16, 202628.0128.0826.9527.4227.42-3.21%682,126
Jan 15, 202629.0029.1628.1828.3328.33-2.85%262,976
Jan 14, 202629.0029.4128.8329.1629.16-0.24%452,907
Jan 13, 202630.0530.4029.1629.2329.23-1.85%347,298
Jan 12, 202628.7530.1528.5529.7829.785.08%598,619
Jan 9, 202627.9928.8027.9028.3428.343.28%470,480
Jan 8, 202628.4828.4826.6127.4427.44-4.79%354,640
Jan 7, 202627.6628.9127.2228.8228.823.41%406,840
Jan 6, 202626.9627.9526.9227.8727.874.07%403,333
Jan 5, 202625.9326.9725.1026.7826.786.91%479,463
Jan 2, 202626.0026.4124.7925.0525.05-2.15%297,920
Dec 31, 202525.3625.9825.3625.6025.600.55%227,319
Dec 30, 202525.4925.8525.0525.4625.461.35%252,486
Dec 29, 202525.0925.5424.5525.1225.12-0.51%233,982
Dec 24, 202526.0026.0025.0225.2525.25-2.58%96,126
Dec 23, 202526.4326.5925.6525.9225.92-1.56%172,774
Dec 22, 202526.9527.3726.2126.3326.33-0.27%302,248
Dec 19, 202526.1626.7725.8726.4026.401.46%2,885,715
Dec 18, 202524.9626.3124.9126.0226.024.25%620,689
Dec 17, 202525.0425.4924.5324.9624.962.34%303,384
Dec 16, 202524.8625.3224.3724.3924.39-2.13%261,609
Dec 15, 202525.1625.4924.7524.9224.92-0.68%247,297
Dec 12, 202524.7325.8524.4425.0925.091.87%398,840
Dec 11, 202524.2224.9224.0624.6324.631.48%366,262
Dec 10, 202524.3725.0023.8724.2724.27-2.96%245,165
Dec 9, 202525.0025.2624.2725.0125.010.28%300,759
Dec 8, 202525.0725.1224.6424.9424.94-0.40%200,635
Dec 5, 202525.2925.3024.9125.0425.04-0.08%203,660
Dec 4, 202525.1125.4024.9325.0625.06-0.36%306,000
Dec 3, 202524.4825.1824.1025.1525.152.69%295,091
Dec 2, 202524.9324.9924.1624.4924.49-1.53%138,557
Dec 1, 202524.7525.3624.5924.8724.870.20%219,307
Nov 28, 202524.1625.1724.1624.8224.823.24%240,282
Nov 27, 202523.9624.1823.8924.0424.040.17%48,783
Nov 26, 202524.0424.4023.9824.0024.001.05%144,929
Nov 25, 202523.6823.9623.2223.7523.751.06%266,916
Nov 24, 202522.8523.5622.7223.5023.503.02%384,325
Nov 21, 202522.0822.9521.5022.8122.813.35%292,287
Nov 20, 202524.3724.3722.0722.0722.07-7.66%304,630
Nov 19, 202524.0324.5023.4823.9023.900.08%386,247
Nov 18, 202523.6724.1623.5523.8823.88-0.13%278,133
Nov 17, 202523.6024.0423.2423.9123.910.21%293,563
Nov 14, 202522.5323.9622.5323.8623.860.80%195,287
Nov 13, 202525.2025.2023.6323.6723.67-4.17%317,663
Nov 12, 202524.1025.0423.7724.7024.703.87%339,231
Nov 11, 202523.7523.8623.3423.7823.78-0.21%235,064
Nov 10, 202523.6724.1623.6723.8323.833.25%191,471
Nov 7, 202522.9623.1122.4723.0823.080.92%190,808
Nov 6, 202522.3223.0622.3222.8722.872.28%584,246
Nov 5, 202521.2522.5521.2422.3622.365.27%340,194
Nov 4, 202522.0822.0821.2021.2421.24-4.71%249,065
Nov 3, 202522.6122.7421.1422.2922.29-2.45%362,221
Oct 31, 202522.2323.2022.2322.8522.852.74%1,217,298
Oct 30, 202522.1022.4421.8022.2422.24-0.27%388,753
Oct 29, 202523.4023.4722.0322.3022.30-2.75%396,262
Oct 28, 202524.1024.1022.3922.9322.932.23%324,897
Oct 27, 202525.5025.8022.3022.4322.43-13.26%859,016
Oct 24, 202524.9825.9524.9025.8625.863.03%599,330
Oct 23, 202525.2625.3823.8225.1025.100.32%720,652
Oct 22, 202524.8225.5524.3925.0222.02-0.32%604,748
Oct 21, 202527.2927.3624.1725.1022.09-11.84%1,391,931
Oct 20, 202525.5028.5525.5028.4725.0612.71%518,859
Oct 17, 202527.5827.5825.2625.2622.23-8.91%647,434
Oct 16, 202526.3127.8026.0527.7324.418.11%818,364
Oct 15, 202525.4426.4625.4425.6522.571.18%569,468
Oct 14, 202524.9625.5724.0625.3522.312.59%785,062
Oct 10, 202525.4725.6324.6924.7121.75-2.98%564,221