NGEx Minerals Ltd. (TSX:NGEX)
Canada
· Delayed Price · Currency is CAD 25.04
-0.02 (-0.08%)
At close: Dec 5, 2025
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 | 25.04 | 25.04 | -0.08% | 203,660 |
| 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 |