Toronto - Delayed Quote CAD

NGEx Minerals Ltd. (NGEX.TO)

15.00

+0.75

+(5.26%)

At close: May 23 at 4:00:00 PM EDT

Currency in CAD

Date	Open	High	Low	Close	Adj Close	Volume
May 23, 2025	14.09	15.00	14.09	15.00	15.00	384,400
May 22, 2025	14.33	14.54	14.05	14.25	14.25	578,300
May 21, 2025	12.75	14.67	12.72	14.12	14.12	2,152,900
May 20, 2025	11.88	12.44	11.88	12.20	12.20	97,100
May 16, 2025	11.92	12.07	11.91	12.02	12.02	112,200
May 15, 2025	11.86	12.08	11.83	12.00	12.00	51,300
May 14, 2025	11.97	11.97	11.66	11.90	11.90	114,000
May 13, 2025	12.07	12.28	11.72	11.93	11.93	224,300
May 12, 2025	12.17	12.19	11.82	12.13	12.13	168,200
May 9, 2025	12.65	12.75	11.93	12.13	12.13	344,000
May 8, 2025	12.48	12.75	12.37	12.71	12.71	121,600
May 7, 2025	12.35	12.56	12.20	12.55	12.55	136,300
May 6, 2025	11.55	12.52	11.55	12.44	12.44	405,700
May 5, 2025	11.93	11.93	11.50	11.67	11.67	91,900
May 2, 2025	12.07	12.07	11.48	11.89	11.89	141,700
May 1, 2025	12.19	12.26	11.84	11.91	11.91	127,800
Apr 30, 2025	12.34	12.37	12.04	12.09	12.09	502,300
Apr 29, 2025	12.75	12.75	12.51	12.65	12.65	245,100
Apr 28, 2025	12.64	12.73	12.47	12.73	12.73	119,300
Apr 25, 2025	12.51	12.75	12.46	12.69	12.69	163,500
Apr 24, 2025	12.17	12.84	12.17	12.61	12.61	161,000
Apr 23, 2025	11.86	12.19	11.86	12.04	12.04	106,500
Apr 22, 2025	11.79	11.93	11.59	11.65	11.65	292,200
Apr 21, 2025	11.74	11.74	11.55	11.72	11.72	81,100
Apr 17, 2025	11.74	11.80	11.44	11.67	11.67	162,700
Apr 16, 2025	11.81	12.03	11.44	11.72	11.72	244,100
Apr 15, 2025	11.79	12.06	11.53	11.70	11.70	228,500
Apr 14, 2025	11.84	11.86	11.50	11.67	11.67	129,100
Apr 11, 2025	11.25	11.75	11.25	11.58	11.58	166,200
Apr 10, 2025	12.00	12.05	10.84	11.13	11.13	298,800
Apr 9, 2025	10.68	11.97	10.15	11.64	11.64	455,400
Apr 8, 2025	11.36	11.50	10.56	10.67	10.67	364,800
Apr 7, 2025	11.50	11.88	10.93	11.03	11.03	458,400
Apr 4, 2025	12.55	12.55	11.97	12.02	12.02	326,900
Apr 3, 2025	12.46	12.78	12.20	12.70	12.70	157,400
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	167,400
Mar 31, 2025	13.17	13.51	12.98	13.05	13.05	188,100
Mar 28, 2025	13.64	13.92	13.30	13.38	13.38	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	349,600
Mar 25, 2025	13.86	14.56	13.85	14.48	14.48	237,300
Mar 24, 2025	13.87	13.92	13.74	13.78	13.78	62,600
Mar 21, 2025	13.85	13.85	13.47	13.82	13.82	221,900
Mar 20, 2025	13.56	13.79	13.56	13.71	13.71	87,200
Mar 19, 2025	13.65	13.79	13.42	13.76	13.76	57,900
Mar 18, 2025	13.57	13.85	13.52	13.56	13.56	139,900
Mar 17, 2025	13.36	13.58	13.21	13.58	13.58	131,800
Mar 14, 2025	13.07	13.49	13.03	13.46	13.46	162,100
Mar 13, 2025	13.06	13.06	12.65	13.02	13.02	251,200
Mar 12, 2025	13.30	13.69	12.95	13.03	13.03	283,400
Mar 11, 2025	13.21	13.54	12.90	13.19	13.19	231,400
Mar 10, 2025	14.02	14.02	12.79	13.26	13.26	310,600
Mar 7, 2025	14.07	14.12	13.74	14.10	14.10	138,200
Mar 6, 2025	13.91	14.11	13.76	14.07	14.07	142,000
Mar 5, 2025	13.69	14.05	13.52	14.00	14.00	163,700
Mar 4, 2025	13.51	13.85	13.48	13.52	13.52	187,500
Mar 3, 2025	14.10	14.13	13.70	13.72	13.72	152,800
Feb 28, 2025	13.77	14.00	13.64	13.99	13.99	346,800
Feb 27, 2025	14.14	14.16	13.82	13.89	13.89	146,800
Feb 26, 2025	13.54	14.23	13.54	14.06	14.06	274,000
Feb 25, 2025	13.41	13.69	13.39	13.51	13.51	132,000
Feb 24, 2025	13.98	14.00	13.45	13.51	13.51	176,500
Feb 21, 2025	13.90	14.11	13.63	13.90	13.90	188,900
Feb 20, 2025	13.76	14.23	13.76	13.96	13.96	332,900
Feb 19, 2025	14.29	14.29	13.76	13.79	13.79	227,400
Feb 18, 2025	14.26	14.48	14.05	14.14	14.14	142,800
Feb 14, 2025	13.58	14.29	13.58	14.16	14.16	328,800
Feb 13, 2025	13.25	13.65	13.20	13.57	13.57	202,600
Feb 12, 2025	13.11	13.42	13.11	13.20	13.20	78,200
Feb 11, 2025	13.60	13.60	13.18	13.30	13.30	89,500
Feb 10, 2025	13.75	13.85	13.50	13.66	13.66	461,300
Feb 7, 2025	13.85	13.85	13.43	13.59	13.59	429,100
Feb 6, 2025	13.65	13.84	13.50	13.64	13.64	133,100
Feb 5, 2025	13.56	13.63	13.27	13.62	13.62	159,600
Feb 4, 2025	13.08	13.65	13.00	13.50	13.50	230,000
Feb 3, 2025	12.81	13.14	12.70	12.92	12.92	212,000
Jan 31, 2025	13.40	13.51	13.04	13.05	13.05	116,100
Jan 30, 2025	13.34	13.53	12.99	13.45	13.45	178,100
Jan 29, 2025	13.58	13.69	13.11	13.13	13.13	321,200
Jan 28, 2025	13.69	13.69	13.44	13.58	13.58	244,300
Jan 27, 2025	14.37	14.45	13.67	13.82	13.82	302,000
Jan 24, 2025	14.14	14.59	14.02	14.53	14.53	96,300
Jan 23, 2025	14.88	14.88	14.09	14.14	14.14	385,700
Jan 22, 2025	14.90	14.91	14.75	14.86	14.86	412,800
Jan 21, 2025	14.74	14.82	14.44	14.60	14.60	167,000
Jan 20, 2025	14.79	14.80	14.60	14.75	14.75	47,700
Jan 17, 2025	14.70	14.84	14.54	14.68	14.68	277,900
Jan 16, 2025	14.67	14.70	14.56	14.60	14.60	149,900
Jan 15, 2025	14.60	14.75	14.43	14.64	14.64	221,900
Jan 14, 2025	14.50	14.57	14.40	14.56	14.56	204,700
Jan 13, 2025	14.57	14.59	14.25	14.37	14.37	137,400
Jan 10, 2025	14.40	14.62	14.20	14.59	14.59	353,400
Jan 9, 2025	14.05	14.53	14.04	14.40	14.40	223,700
Jan 8, 2025	13.75	14.26	13.74	14.05	14.05	324,300
Jan 7, 2025	13.69	13.86	13.53	13.75	13.75	255,500
Jan 6, 2025	13.54	13.58	13.31	13.54	13.54	322,800
Jan 3, 2025	13.18	13.42	12.98	13.32	13.32	131,900
Jan 2, 2025	13.55	13.55	13.12	13.23	13.23	159,600
Dec 31, 2024	13.18	13.46	13.18	13.41	13.41	93,400
Dec 30, 2024	13.57	13.65	13.16	13.23	13.23	174,400
Dec 27, 2024	13.85	13.85	13.42	13.69	13.69	124,000
Dec 24, 2024	13.84	13.84	13.50	13.84	13.84	91,700
Dec 23, 2024	13.15	13.55	13.09	13.51	13.51	175,400
Dec 20, 2024	13.29	13.57	13.08	13.22	13.22	2,987,300
Dec 19, 2024	13.05	13.45	13.05	13.32	13.32	258,900
Dec 18, 2024	12.95	13.44	12.64	13.09	13.09	537,700
Dec 17, 2024	12.35	12.69	12.31	12.35	12.35	154,900
Dec 16, 2024	12.71	13.08	12.60	12.63	12.63	230,600
Dec 13, 2024	12.81	12.89	12.50	12.75	12.75	173,500
Dec 12, 2024	13.05	13.22	12.69	12.92	12.92	233,200
Dec 11, 2024	13.57	13.68	13.06	13.15	13.15	158,100
Dec 10, 2024	13.06	13.51	13.01	13.51	13.51	275,000
Dec 9, 2024	12.86	13.50	12.86	13.12	13.12	474,400
Dec 6, 2024	12.77	12.85	12.60	12.66	12.66	108,400
Dec 5, 2024	12.68	12.77	12.48	12.76	12.76	90,800
Dec 4, 2024	12.71	12.83	12.30	12.55	12.55	166,100
Dec 3, 2024	13.09	13.10	12.62	12.67	12.67	167,700
Dec 2, 2024	12.78	13.10	12.49	13.07	13.07	155,800
Nov 29, 2024	12.50	12.55	12.37	12.55	12.55	86,700
Nov 28, 2024	12.48	12.48	12.32	12.42	12.42	67,500
Nov 27, 2024	12.50	12.60	12.20	12.38	12.38	132,900
Nov 26, 2024	12.68	12.68	12.15	12.54	12.54	132,100
Nov 25, 2024	13.10	13.10	12.39	12.67	12.67	359,900
Nov 22, 2024	12.90	13.17	12.82	13.10	13.10	261,900
Nov 21, 2024	12.51	12.95	12.51	12.90	12.90	283,100
Nov 20, 2024	12.75	12.75	12.53	12.60	12.60	115,000
Nov 19, 2024	12.14	12.79	12.05	12.69	12.69	308,000
Nov 18, 2024	11.88	12.24	11.70	12.23	12.23	229,700
Nov 15, 2024	12.00	12.24	11.66	11.76	11.76	274,300
Nov 14, 2024	11.40	11.89	11.32	11.89	11.89	132,900
Nov 13, 2024	11.28	11.52	11.09	11.43	11.43	209,900
Nov 12, 2024	11.36	11.39	11.08	11.38	11.38	111,600
Nov 11, 2024	11.56	11.67	11.00	11.47	11.47	152,200
Nov 8, 2024	11.88	11.88	11.49	11.64	11.64	81,200
Nov 7, 2024	11.79	11.87	11.65	11.85	11.85	92,100
Nov 6, 2024	11.88	11.88	10.96	11.52	11.52	188,800
Nov 5, 2024	11.73	11.89	11.70	11.86	11.86	117,200
Nov 4, 2024	11.60	11.79	11.55	11.60	11.60	69,100
Nov 1, 2024	11.74	11.90	11.50	11.62	11.62	137,200
Oct 31, 2024	11.62	11.90	11.31	11.86	11.86	947,000
Oct 30, 2024	11.85	11.85	11.48	11.70	11.70	105,100
Oct 29, 2024	11.73	11.79	11.62	11.74	11.74	71,800
Oct 28, 2024	11.99	11.99	11.73	11.73	11.73	145,000
Oct 25, 2024	11.81	12.10	11.74	11.87	11.87	152,400
Oct 24, 2024	11.87	12.02	11.73	11.89	11.89	71,900
Oct 23, 2024	12.03	12.14	11.74	11.89	11.89	152,800
Oct 22, 2024	11.75	12.01	11.75	11.93	11.93	131,100
Oct 21, 2024	11.85	11.89	11.68	11.76	11.76	65,100
Oct 18, 2024	11.65	11.87	11.59	11.84	11.84	61,900
Oct 17, 2024	11.95	11.95	11.48	11.59	11.59	130,100
Oct 16, 2024	11.25	11.95	11.25	11.85	11.85	188,400
Oct 15, 2024	11.71	11.81	11.14	11.44	11.44	248,600
Oct 11, 2024	11.73	11.81	11.46	11.46	11.46	121,600
Oct 10, 2024	11.42	11.91	11.42	11.62	11.62	247,700
Oct 9, 2024	11.21	11.39	11.05	11.38	11.38	56,500
Oct 8, 2024	11.21	11.28	10.78	11.09	11.09	176,800
Oct 7, 2024	11.21	11.42	10.96	11.34	11.34	137,700
Oct 4, 2024	11.25	11.51	11.13	11.21	11.21	149,900
Oct 3, 2024	11.01	11.25	11.01	11.14	11.14	157,600
Oct 2, 2024	11.26	11.30	10.97	11.01	11.01	86,600
Oct 1, 2024	11.20	11.32	10.88	11.15	11.15	182,100
Sep 30, 2024	11.19	11.20	10.85	11.16	11.16	184,400
Sep 27, 2024	11.64	11.72	11.06	11.13	11.13	185,400
Sep 26, 2024	11.06	11.90	11.01	11.67	11.67	432,900
Sep 25, 2024	10.74	11.11	10.55	11.05	11.05	183,600
Sep 24, 2024	10.36	10.75	10.34	10.70	10.70	185,300
Sep 23, 2024	9.96	10.25	9.86	10.18	10.18	83,500
Sep 20, 2024	10.01	10.15	9.82	9.91	9.91	268,000
Sep 19, 2024	9.98	10.15	9.22	10.06	10.06	147,800
Sep 18, 2024	9.89	10.10	9.78	9.78	9.78	64,300
Sep 17, 2024	9.81	9.90	9.61	9.86	9.86	102,800
Sep 16, 2024	9.98	10.00	9.82	9.89	9.89	153,500
Sep 13, 2024	9.96	10.06	9.86	9.92	9.92	104,900
Sep 12, 2024	10.00	10.20	9.87	9.87	9.87	90,400
Sep 11, 2024	9.90	9.99	9.69	9.91	9.91	159,700
Sep 10, 2024	9.54	10.01	9.54	10.01	10.01	110,700
Sep 9, 2024	9.66	10.10	9.64	9.65	9.65	123,200
Sep 6, 2024	9.85	10.36	9.37	9.56	9.56	194,900
Sep 5, 2024	10.01	10.34	9.72	9.85	9.85	113,700
Sep 4, 2024	10.05	10.27	10.01	10.08	10.08	93,100
Sep 3, 2024	10.99	11.01	9.83	10.03	10.03	412,600
Aug 30, 2024	10.99	11.04	10.82	10.98	10.98	124,200
Aug 29, 2024	10.95	11.11	10.80	10.88	10.88	159,300
Aug 28, 2024	10.85	10.95	10.79	10.95	10.95	124,800
Aug 27, 2024	10.80	10.90	10.69	10.89	10.89	148,700
Aug 26, 2024	10.65	10.83	10.62	10.80	10.80	96,100
Aug 23, 2024	10.45	10.65	10.45	10.57	10.57	95,000
Aug 22, 2024	10.31	10.44	10.24	10.35	10.35	72,500
Aug 21, 2024	10.41	10.57	10.40	10.45	10.45	52,600
Aug 20, 2024	10.46	10.47	10.21	10.41	10.41	150,800
Aug 19, 2024	10.07	10.41	10.07	10.40	10.40	172,600
Aug 16, 2024	10.00	10.16	9.82	10.14	10.14	323,900
Aug 15, 2024	9.54	10.03	9.54	10.03	10.03	184,200
Aug 14, 2024	9.45	9.53	9.28	9.53	9.53	210,400
Aug 13, 2024	9.34	9.57	9.26	9.49	9.49	224,000
Aug 12, 2024	9.19	9.38	9.03	9.36	9.36	178,800
Aug 9, 2024	8.76	9.13	8.70	9.07	9.07	114,000
Aug 8, 2024	8.67	8.72	8.51	8.69	8.69	306,800
Aug 7, 2024	8.78	8.98	8.51	8.56	8.56	209,000
Aug 6, 2024	8.96	8.96	8.60	8.78	8.78	331,000
Aug 2, 2024	9.14	9.14	8.81	8.98	8.98	208,000
Aug 1, 2024	9.20	9.20	8.96	9.18	9.18	179,500
Jul 31, 2024	8.94	9.25	8.94	9.17	9.17	328,300
Jul 30, 2024	9.13	9.50	8.83	8.86	8.86	674,200
Jul 29, 2024	8.76	8.88	8.65	8.81	8.81	83,600
Jul 26, 2024	8.40	8.78	8.30	8.78	8.78	133,700
Jul 25, 2024	8.49	8.58	8.30	8.35	8.35	79,100
Jul 24, 2024	8.30	8.85	8.30	8.55	8.55	160,700
Jul 23, 2024	8.49	8.55	8.25	8.40	8.40	99,900
Jul 22, 2024	8.41	8.50	8.29	8.38	8.38	222,600
Jul 19, 2024	8.62	8.62	8.37	8.44	8.44	133,900
Jul 18, 2024	8.75	8.80	8.62	8.66	8.66	338,400
Jul 17, 2024	8.89	8.98	8.74	8.83	8.83	126,500
Jul 16, 2024	8.91	9.05	8.61	8.89	8.89	335,900
Jul 15, 2024	8.74	9.31	8.57	8.94	8.94	397,900
Jul 12, 2024	8.10	8.86	8.05	8.81	8.81	591,900
Jul 11, 2024	8.15	8.22	8.00	8.01	8.01	127,000
Jul 10, 2024	8.06	8.25	8.00	8.25	8.25	211,500
Jul 9, 2024	8.15	8.43	7.83	8.05	8.05	171,600
Jul 8, 2024	8.15	8.17	7.86	8.16	8.16	210,000
Jul 5, 2024	8.21	8.34	8.02	8.12	8.12	160,000
Jul 4, 2024	8.05	8.24	8.04	8.24	8.24	42,700
Jul 3, 2024	7.86	8.20	7.86	8.18	8.18	180,800
Jul 2, 2024	8.10	8.15	7.82	7.90	7.90	202,300
Jun 28, 2024	8.13	8.27	8.09	8.10	8.10	232,400
Jun 27, 2024	8.31	8.31	8.10	8.19	8.19	169,700
Jun 26, 2024	8.15	8.31	8.10	8.21	8.21	178,400
Jun 25, 2024	8.31	8.33	8.10	8.11	8.11	172,000
Jun 24, 2024	8.59	8.82	8.29	8.32	8.32	159,600
Jun 21, 2024	8.59	8.70	8.27	8.68	8.68	418,900
Jun 20, 2024	8.43	8.78	8.09	8.61	8.61	252,700
Jun 19, 2024	8.70	9.08	8.48	8.49	8.49	143,800
Jun 18, 2024	8.50	8.70	8.42	8.44	8.44	91,300
Jun 17, 2024	8.58	8.58	8.50	8.50	8.50	82,300
Jun 14, 2024	8.68	8.90	8.62	8.64	8.64	92,300
Jun 13, 2024	8.52	8.96	8.52	8.80	8.80	153,700
Jun 12, 2024	8.77	8.97	8.41	8.50	8.50	184,300
Jun 11, 2024	9.00	9.03	8.64	8.65	8.65	128,700
Jun 10, 2024	9.50	9.50	9.00	9.06	9.06	80,200
Jun 7, 2024	9.47	9.74	9.24	9.50	9.50	225,700
Jun 6, 2024	8.84	9.95	8.84	9.76	9.76	290,100
Jun 5, 2024	8.60	8.91	8.60	8.87	8.87	222,000
Jun 4, 2024	9.20	9.24	8.58	8.64	8.64	181,500
Jun 3, 2024	9.68	9.88	9.29	9.31	9.31	129,400
May 31, 2024	9.86	9.92	9.56	9.73	9.73	2,928,500
May 30, 2024	9.69	9.95	9.63	9.92	9.92	220,500
May 29, 2024	9.41	9.69	9.36	9.66	9.66	308,900
May 28, 2024	9.39	9.58	9.26	9.56	9.56	123,200
May 27, 2024	9.40	9.44	9.30	9.38	9.38	71,100
May 24, 2024	9.36	9.59	9.26	9.32	9.32	254,600
May 23, 2024	9.39	9.70	9.39	9.42	9.42	113,600

FWZ.V Fireweed Metals Corp.

2.0400

+1.49%

VZLA.TO Vizsla Silver Corp.

3.8400

+2.13%

IVN.TO Ivanhoe Mines Ltd.

12.85

-1.46%

ADT.AX Adriatic Metals PLC

5.04

+1.61%

AFM.V Alphamin Resources Corp.

0.9400

0.00%

ALDE.V Aldebaran Resources Inc.

1.9000

+6.15%

LUCA.V Luca Mining Corp.

1.4600

+11.45%

MOG.V Mogotes Metals Inc.

0.1850

+2.78%

ALS.TO Altius Minerals Corporation

27.32

-1.09%

ADT1.L Adriatic Metals PLC

239.00

+2.36%

News

Life

Entertainment

Finance

Sports

New on Yahoo

Yahoo Finance

NGEx Minerals Ltd. (NGEX.TO)

Related Tickers