NGEx Minerals Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 12, 2025	12.17	12.19	11.82	12.13	12.13	-	167,114
May 9, 2025	12.65	12.75	11.93	12.13	12.13	-4.56%	344,000
May 8, 2025	12.48	12.75	12.37	12.71	12.71	1.27%	121,600
May 7, 2025	12.35	12.56	12.20	12.55	12.55	0.88%	136,300
May 6, 2025	11.55	12.52	11.55	12.44	12.44	6.60%	405,700
May 5, 2025	11.93	11.93	11.50	11.67	11.67	-1.85%	91,948
May 2, 2025	12.07	12.07	11.48	11.89	11.89	-0.17%	141,709
May 1, 2025	12.19	12.26	11.84	11.91	11.91	-1.49%	127,845
Apr 30, 2025	12.34	12.37	12.04	12.09	12.09	-4.43%	502,300
Apr 29, 2025	12.75	12.75	12.51	12.65	12.65	-0.63%	245,100
Apr 28, 2025	12.64	12.73	12.47	12.73	12.73	0.32%	119,300
Apr 25, 2025	12.51	12.75	12.46	12.69	12.69	0.63%	163,500
Apr 24, 2025	12.17	12.84	12.17	12.61	12.61	4.73%	161,000
Apr 23, 2025	11.86	12.19	11.86	12.04	12.04	3.35%	106,500
Apr 22, 2025	11.79	11.93	11.59	11.65	11.65	-0.60%	292,211
Apr 21, 2025	11.74	11.74	11.55	11.72	11.72	0.43%	81,100
Apr 17, 2025	11.74	11.80	11.44	11.67	11.67	-0.43%	162,709
Apr 16, 2025	11.81	12.03	11.44	11.72	11.72	0.17%	244,100
Apr 15, 2025	11.79	12.06	11.53	11.70	11.70	0.26%	228,500
Apr 14, 2025	11.84	11.86	11.50	11.67	11.67	0.78%	129,100
Apr 11, 2025	11.25	11.75	11.25	11.58	11.58	4.04%	166,200
Apr 10, 2025	12.00	12.05	10.84	11.13	11.13	-4.38%	298,800
Apr 9, 2025	10.68	11.97	10.15	11.64	11.64	9.09%	455,400
Apr 8, 2025	11.36	11.50	10.56	10.67	10.67	-3.26%	364,800
Apr 7, 2025	11.50	11.88	10.93	11.03	11.03	-8.24%	458,400
Apr 4, 2025	12.55	12.55	11.97	12.02	12.02	-5.35%	326,900
Apr 3, 2025	12.46	12.78	12.20	12.70	12.70	-1.09%	157,446
Apr 2, 2025	12.79	12.96	12.68	12.84	12.84	-	89,500
Apr 1, 2025	13.12	13.12	12.74	12.84	12.84	-1.61%	167,400
Mar 31, 2025	13.17	13.51	12.98	13.05	13.05	-2.47%	188,100
Mar 28, 2025	13.64	13.92	13.30	13.38	13.38	-2.69%	118,500
Mar 27, 2025	13.74	13.97	13.62	13.75	13.75	-	112,400
Mar 26, 2025	14.40	14.73	13.65	13.75	13.75	-5.04%	349,600
Mar 25, 2025	13.86	14.56	13.85	14.48	14.48	5.08%	237,300
Mar 24, 2025	13.87	13.92	13.74	13.78	13.78	-0.29%	62,600
Mar 21, 2025	13.85	13.85	13.47	13.82	13.82	0.80%	221,900
Mar 20, 2025	13.56	13.79	13.56	13.71	13.71	-0.36%	87,201
Mar 19, 2025	13.65	13.79	13.42	13.76	13.76	1.47%	57,900
Mar 18, 2025	13.57	13.85	13.52	13.56	13.56	-0.15%	139,930
Mar 17, 2025	13.36	13.58	13.21	13.58	13.58	0.89%	131,841
Mar 14, 2025	13.07	13.49	13.03	13.46	13.46	3.38%	162,107
Mar 13, 2025	13.06	13.06	12.65	13.02	13.02	-0.08%	251,200
Mar 12, 2025	13.30	13.69	12.95	13.03	13.03	-1.21%	283,400
Mar 11, 2025	13.21	13.54	12.90	13.19	13.19	-0.53%	231,409
Mar 10, 2025	14.02	14.02	12.79	13.26	13.26	-5.96%	310,600
Mar 7, 2025	14.07	14.12	13.74	14.10	14.10	0.21%	138,200
Mar 6, 2025	13.91	14.11	13.76	14.07	14.07	0.50%	142,019
Mar 5, 2025	13.69	14.05	13.52	14.00	14.00	3.55%	163,700
Mar 4, 2025	13.51	13.85	13.48	13.52	13.52	-1.46%	187,500
Mar 3, 2025	14.10	14.13	13.70	13.72	13.72	-1.93%	152,809