Canada markets close in 4 hours 37 minutes

NGEx Minerals Ltd. (NGEX.TO)

Toronto - Toronto Real Time Price. Currency in CAD
Add to watchlist
8.26+0.15 (+1.79%)
As of 11:20AM EDT. Market open.
Time Period:
Jun 26, 2023 - Jun 26, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in CADDownload
DateOpenHighLowClose*Adj Close**Volume
Jun 26, 20248.318.318.148.268.2652,611
Jun 25, 20248.318.338.108.118.11172,000
Jun 24, 20248.598.828.298.328.32159,600
Jun 21, 20248.598.708.278.688.68418,900
Jun 20, 20248.438.788.098.618.61252,700
Jun 19, 20248.709.088.488.498.49143,800
Jun 18, 20248.508.708.428.448.4491,300
Jun 17, 20248.588.588.508.508.5082,300
Jun 14, 20248.688.908.628.648.6492,300
Jun 13, 20248.528.968.528.808.80153,700
Jun 12, 20248.778.978.418.508.50184,300
Jun 11, 20249.009.038.648.658.65128,700
Jun 10, 20249.509.509.009.069.0680,200
Jun 07, 20249.479.749.249.509.50225,700
Jun 06, 20248.849.958.849.769.76290,100
Jun 05, 20248.608.918.608.878.87222,000
Jun 04, 20249.209.248.588.648.64181,500
Jun 03, 20249.689.889.299.319.31129,400
May 31, 20249.869.929.569.739.732,928,500
May 30, 20249.699.959.639.929.92220,500
May 29, 20249.419.699.369.669.66308,900
May 28, 20249.399.589.269.569.56123,200
May 27, 20249.409.449.309.389.3871,100
May 24, 20249.369.599.269.329.32254,600
May 23, 20249.399.709.399.429.42113,600
May 22, 20249.859.889.389.389.38215,300
May 21, 202410.0010.009.749.939.93260,500
May 17, 20249.5410.009.549.989.98344,800
May 16, 20249.549.659.499.559.55169,300
May 15, 20249.489.809.339.589.58429,100
May 14, 20248.959.178.899.159.15192,800
May 13, 20248.969.048.889.009.00108,400
May 10, 20249.209.258.908.968.96218,700
May 09, 20249.129.279.089.209.20197,400
May 08, 20248.908.958.598.878.87186,500
May 07, 20249.219.268.918.978.97141,700
May 06, 20249.139.339.049.159.15108,600
May 03, 20249.469.468.989.089.08229,300
May 02, 20249.859.859.259.319.31281,300
May 01, 20249.6810.009.459.779.77483,800
Apr 30, 20249.909.909.489.719.71492,200
Apr 29, 202410.0710.079.9210.0310.03150,400
Apr 26, 20249.9010.119.869.989.98265,100
Apr 25, 20249.859.979.719.959.95227,800
Apr 24, 20249.5110.009.519.879.87501,100
Apr 23, 20249.109.579.099.539.53275,200
Apr 22, 20249.019.158.789.119.11153,800
Apr 19, 20248.949.058.889.009.00129,600
Apr 18, 20248.908.988.778.898.89108,300
Apr 17, 20248.809.158.798.818.81123,100
Apr 16, 20249.109.128.809.059.05147,100
Apr 15, 20249.259.308.949.149.14139,000
Apr 12, 20249.609.659.149.269.26164,500
Apr 11, 20249.249.409.009.359.35154,400
Apr 10, 20249.409.528.829.289.28114,100
Apr 09, 20249.209.479.169.459.45192,800
Apr 08, 20249.109.268.819.189.18169,100
Apr 05, 20249.189.188.889.089.08113,600
Apr 04, 20248.859.358.829.249.24369,300
Apr 03, 20248.808.908.748.908.90126,100
Apr 02, 20248.748.768.638.748.74105,400
Apr 01, 20248.708.908.688.748.74107,600
Mar 28, 20248.748.768.658.758.7569,100
Mar 27, 20248.648.768.588.738.7397,200
Mar 26, 20248.648.788.558.568.56132,600
Mar 25, 20248.858.858.488.608.60141,500
Mar 22, 20248.849.008.698.938.93273,400
Mar 21, 20248.949.008.698.918.91224,000
Mar 20, 20248.758.958.698.868.86221,700
Mar 19, 20248.728.978.448.768.76303,500
Mar 18, 20248.808.888.678.768.76726,000
Mar 15, 20248.338.868.338.838.83761,500
Mar 14, 20248.288.488.198.468.46203,700
Mar 13, 20248.008.458.008.218.21299,600
Mar 12, 20248.148.147.907.997.99140,100
Mar 11, 20248.078.287.908.098.09136,500
Mar 08, 20248.288.458.248.328.32138,100
Mar 07, 20248.318.458.078.268.26495,300
Mar 06, 20247.968.357.968.318.31260,900
Mar 05, 20248.158.197.938.028.02117,800
Mar 04, 20247.988.267.938.218.21107,300
Mar 01, 20248.008.087.877.967.96188,900
Feb 29, 20248.108.107.857.857.8558,000
Feb 28, 20248.018.097.928.028.0278,800
Feb 27, 20248.248.248.048.148.1493,500
Feb 26, 20248.268.398.178.288.2897,600
Feb 23, 20247.918.167.918.028.0275,200
Feb 22, 20248.248.307.837.837.8391,700
Feb 21, 20248.058.257.978.248.24438,700
Feb 20, 20248.058.057.377.707.70135,700
Feb 16, 20248.008.147.948.058.0596,200
Feb 15, 20247.998.077.807.897.8986,800
Feb 14, 20247.477.827.477.757.75173,800
Feb 13, 20247.767.857.437.457.4587,300
Feb 12, 20247.717.867.657.757.75135,500
Feb 09, 20248.078.187.797.797.79107,800
Feb 08, 20248.208.208.028.078.0793,700
Feb 07, 20248.138.208.078.118.1148,400
Feb 06, 20248.208.288.108.158.1574,800
Feb 05, 20248.318.317.818.218.21124,200
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...