Skip to main content
NGEx Minerals Ltd. (TSX:NGEX)
Canada flag Canada · Delayed Price · Currency is CAD
25.90
-1.11 (-4.11%)
Apr 28, 2026, 4:00 PM EST

NGEx Minerals Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 28, 202626.8026.9525.5525.9025.90-4.11%237,071
Apr 27, 202627.4527.8226.5627.0127.01-1.28%300,569
Apr 24, 202628.2028.2327.3627.3627.36-2.49%164,778
Apr 23, 202628.6229.2027.6228.0628.06-2.03%257,257
Apr 22, 202628.1528.8327.7528.6428.644.75%312,877
Apr 21, 202629.2829.3527.2827.3427.34-7.04%376,859
Apr 20, 202629.4429.4528.6329.4129.41-0.57%355,066
Apr 17, 202630.0030.1929.3229.5829.580.03%233,466
Apr 16, 202629.1129.8128.7629.5729.572.14%268,144
Apr 15, 202629.9929.9928.6028.9528.95-3.37%215,574
Apr 14, 202628.9430.0428.3529.9629.965.27%295,862
Apr 13, 202627.8429.1027.8428.4628.461.90%316,680
Apr 10, 202627.4228.0427.4127.9327.933.87%162,694
Apr 9, 202627.5027.7526.5226.8926.89-1.97%233,137
Apr 8, 202627.2327.8226.5627.4327.435.83%458,773
Apr 7, 202625.9825.9824.7725.9225.92-0.23%210,393
Apr 6, 202626.1626.2225.5425.9825.98-1.37%163,021
Apr 2, 202625.2526.4925.0426.3426.340.08%376,773
Apr 1, 202625.8526.6425.4126.3226.324.03%250,063
Mar 31, 202624.1025.5023.9725.3025.308.07%451,140
Mar 30, 202623.9924.4923.3023.4123.41-0.76%428,602
Mar 27, 202623.1324.0523.0023.5923.591.55%350,661
Mar 26, 202624.3125.0023.1923.2323.23-7.93%564,806
Mar 25, 202624.9125.8824.9025.2325.236.68%607,843
Mar 24, 202623.8824.4923.6423.6523.65-1.21%514,029
Mar 23, 202622.2324.8122.2123.9423.948.37%588,528
Mar 20, 202625.1225.1221.5022.0922.09-1.16%2,930,888
Mar 19, 202622.3122.5320.1222.3522.35-5.26%846,884
Mar 18, 202624.7624.8123.3723.5923.59-7.27%472,814
Mar 17, 202625.5225.9125.1025.4425.44-0.27%319,356
Mar 16, 202625.0025.5324.8025.5125.512.57%333,267
Mar 13, 202625.6825.8424.6824.8724.87-3.12%347,472
Mar 12, 202626.0926.6025.3125.6725.67-3.28%314,955
Mar 11, 202627.1127.1126.1226.5426.54-1.96%218,184
Mar 10, 202627.1827.9126.8627.0727.071.08%226,362
Mar 9, 202626.1226.9225.1226.7826.78-0.63%406,642
Mar 6, 202627.0027.6326.4626.9526.95-2.60%227,324
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