Australia markets closed

NGEx Minerals Ltd. (NGEX.TO)

Toronto - Toronto Real-time price. Currency in CAD
Add to watchlist
8.10-0.09 (-1.10%)
At close: 04:00PM EDT
Time period:
01 July 2023 - 01 July 2024
Show:
Historical prices
Frequency:
Daily
Currency in CADDownload
DateOpenHighLowClose*Adj. close**Volume
28 June 20248.138.278.098.108.10232,400
27 June 20248.318.318.108.198.19169,700
26 June 20248.158.318.108.218.21178,400
25 June 20248.318.338.108.118.11172,000
24 June 20248.598.828.298.328.32159,600
21 June 20248.598.708.278.688.68418,900
20 June 20248.438.788.098.618.61252,700
19 June 20248.709.088.488.498.49143,800
18 June 20248.508.708.428.448.4491,300
17 June 20248.588.588.508.508.5082,300
14 June 20248.688.908.628.648.6492,300
13 June 20248.528.968.528.808.80153,700
12 June 20248.778.978.418.508.50184,300
11 June 20249.009.038.648.658.65128,700
10 June 20249.509.509.009.069.0680,200
07 June 20249.479.749.249.509.50225,700
06 June 20248.849.958.849.769.76290,100
05 June 20248.608.918.608.878.87222,000
04 June 20249.209.248.588.648.64181,500
03 June 20249.689.889.299.319.31129,400
31 May 20249.869.929.569.739.732,928,500
30 May 20249.699.959.639.929.92220,500
29 May 20249.419.699.369.669.66308,900
28 May 20249.399.589.269.569.56123,200
27 May 20249.409.449.309.389.3871,100
24 May 20249.369.599.269.329.32254,600
23 May 20249.399.709.399.429.42113,600
22 May 20249.859.889.389.389.38215,300
21 May 202410.0010.009.749.939.93260,500
17 May 20249.5410.009.549.989.98344,800
16 May 20249.549.659.499.559.55169,300
15 May 20249.489.809.339.589.58429,100
14 May 20248.959.178.899.159.15192,800
13 May 20248.969.048.889.009.00108,400
10 May 20249.209.258.908.968.96218,700
09 May 20249.129.279.089.209.20197,400
08 May 20248.908.958.598.878.87186,500
07 May 20249.219.268.918.978.97141,700
06 May 20249.139.339.049.159.15108,600
03 May 20249.469.468.989.089.08229,300
02 May 20249.859.859.259.319.31281,300
01 May 20249.6810.009.459.779.77483,800
30 Apr 20249.909.909.489.719.71492,200
29 Apr 202410.0710.079.9210.0310.03150,400
26 Apr 20249.9010.119.869.989.98265,100
25 Apr 20249.859.979.719.959.95227,800
24 Apr 20249.5110.009.519.879.87501,100
23 Apr 20249.109.579.099.539.53275,200
22 Apr 20249.019.158.789.119.11153,800
19 Apr 20248.949.058.889.009.00129,600
18 Apr 20248.908.988.778.898.89108,300
17 Apr 20248.809.158.798.818.81123,100
16 Apr 20249.109.128.809.059.05147,100
15 Apr 20249.259.308.949.149.14139,000
12 Apr 20249.609.659.149.269.26164,500
11 Apr 20249.249.409.009.359.35154,400
10 Apr 20249.409.528.829.289.28114,100
09 Apr 20249.209.479.169.459.45192,800
08 Apr 20249.109.268.819.189.18169,100
05 Apr 20249.189.188.889.089.08113,600
04 Apr 20248.859.358.829.249.24369,300
03 Apr 20248.808.908.748.908.90126,100
02 Apr 20248.748.768.638.748.74105,400
01 Apr 20248.708.908.688.748.74107,600
28 Mar 20248.748.768.658.758.7569,100
27 Mar 20248.648.768.588.738.7397,200
26 Mar 20248.648.788.558.568.56132,600
25 Mar 20248.858.858.488.608.60141,500
22 Mar 20248.849.008.698.938.93273,400
21 Mar 20248.949.008.698.918.91224,000
20 Mar 20248.758.958.698.868.86221,700
19 Mar 20248.728.978.448.768.76303,500
18 Mar 20248.808.888.678.768.76726,000
15 Mar 20248.338.868.338.838.83761,500
14 Mar 20248.288.488.198.468.46203,700
13 Mar 20248.008.458.008.218.21299,600
12 Mar 20248.148.147.907.997.99140,100
11 Mar 20248.078.287.908.098.09136,500
08 Mar 20248.288.458.248.328.32138,100
07 Mar 20248.318.458.078.268.26495,300
06 Mar 20247.968.357.968.318.31260,900
05 Mar 20248.158.197.938.028.02117,800
04 Mar 20247.988.267.938.218.21107,300
01 Mar 20248.008.087.877.967.96188,900
29 Feb 20248.108.107.857.857.8558,000
28 Feb 20248.018.097.928.028.0278,800
27 Feb 20248.248.248.048.148.1493,500
26 Feb 20248.268.398.178.288.2897,600
23 Feb 20247.918.167.918.028.0275,200
22 Feb 20248.248.307.837.837.8391,700
21 Feb 20248.058.257.978.248.24438,700
20 Feb 20248.058.057.377.707.70135,700
16 Feb 20248.008.147.948.058.0596,200
15 Feb 20247.998.077.807.897.8986,800
14 Feb 20247.477.827.477.757.75173,800
13 Feb 20247.767.857.437.457.4587,300
12 Feb 20247.717.867.657.757.75135,500
09 Feb 20248.078.187.797.797.79107,800
08 Feb 20248.208.208.028.078.0793,700
07 Feb 20248.138.208.078.118.1148,400
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...