NGEx Minerals Ltd. NGEX
TSX · Kanada · Enerji Dışı Mineraller
CAD 24,40-0,30 (-%1,21)
Piyasa kapalı· · CAD · Veriler gecikmeli olabilir
Fiyatlar gecikmeli olabilir ve yalnızca bilgilendirme amaçlıdır - yatırım tavsiyesi değildir.
Piyasa kapalı· · CAD · Veriler gecikmeli olabilir
Fiyatlar gecikmeli olabilir ve yalnızca bilgilendirme amaçlıdır - yatırım tavsiyesi değildir.
| Tarih | Kapanış | Değişim | Açılış | Yüksek | Düşük | Hacim |
|---|---|---|---|---|---|---|
| 2026-10-01 | CAD 24,40 | -%1,21 | CAD 24,60 | CAD 25,01 | CAD 24,01 | 114,33K |
| 2026-09-30 | CAD 24,70 | -%1,08 | CAD 25,00 | CAD 25,70 | CAD 24,60 | 174,50K |
| 2026-09-29 | CAD 24,97 | +%1,42 | CAD 24,83 | CAD 24,97 | CAD 24,48 | 161,80K |
| 2026-09-28 | CAD 24,62 | -%3,94 | CAD 24,77 | CAD 25,14 | CAD 24,07 | 214,40K |
| 2026-09-25 | CAD 25,63 | +%0,55 | CAD 25,60 | CAD 25,84 | CAD 25,35 | 161,60K |
| 2026-09-24 | CAD 25,49 | -%1,85 | CAD 25,68 | CAD 25,76 | CAD 25,00 | 140,70K |
| 2026-09-23 | CAD 25,97 | -%5,29 | CAD 26,95 | CAD 27,04 | CAD 25,72 | 163,10K |
| 2026-09-22 | CAD 27,42 | +%5,30 | CAD 26,18 | CAD 27,73 | CAD 26,16 | 211,70K |
| 2026-09-21 | CAD 26,04 | +%2,56 | CAD 25,95 | CAD 26,26 | CAD 25,09 | 180,30K |
| 2026-09-18 | CAD 25,39 | +%1,64 | CAD 25,03 | CAD 25,47 | CAD 24,78 | 313,90K |
| 2026-09-17 | CAD 24,98 | +%3,10 | CAD 24,99 | CAD 25,59 | CAD 24,52 | 86,40K |
| 2026-09-16 | CAD 24,23 | +%0,41 | CAD 24,50 | CAD 24,51 | CAD 23,66 | 368,10K |
| 2026-09-15 | CAD 24,13 | -%1,11 | CAD 24,49 | CAD 24,49 | CAD 23,59 | 200,90K |
| 2026-09-14 | CAD 24,40 | -%4,95 | CAD 25,30 | CAD 25,30 | CAD 23,95 | 273,80K |
| 2026-09-11 | CAD 25,67 | +%0,08 | CAD 25,87 | CAD 26,43 | CAD 25,64 | 165,40K |
| 2026-09-10 | CAD 25,65 | -%9,11 | CAD 27,24 | CAD 27,83 | CAD 25,60 | 291,70K |
| 2026-09-09 | CAD 28,22 | +%0,82 | CAD 28,09 | CAD 28,95 | CAD 28,00 | 166,30K |
| 2026-09-08 | CAD 27,99 | +%10,33 | CAD 25,98 | CAD 28,37 | CAD 25,88 | 232,80K |
| 2026-09-04 | CAD 25,37 | -%0,70 | CAD 25,33 | CAD 25,82 | CAD 25,03 | 179,80K |
| 2026-09-03 | CAD 25,55 | -%0,70 | CAD 26,26 | CAD 26,26 | CAD 25,33 | 281,40K |
| 2026-09-02 | CAD 25,73 | +%0,70 | CAD 25,98 | CAD 26,38 | CAD 25,41 | 183,40K |
| 2026-09-01 | CAD 25,55 | -%6,10 | CAD 26,50 | CAD 26,84 | CAD 25,46 | 186,60K |
| 2026-08-31 | CAD 27,21 | -%2,72 | CAD 28,14 | CAD 28,15 | CAD 26,87 | 171,10K |
| 2026-08-28 | CAD 27,97 | -%4,31 | CAD 29,36 | CAD 29,36 | CAD 27,64 | 187,80K |
| 2026-08-27 | CAD 29,23 | +%1,46 | CAD 28,87 | CAD 29,35 | CAD 28,66 | 159,90K |
| 2026-08-26 | CAD 28,81 | -%4,73 | CAD 29,99 | CAD 29,99 | CAD 28,70 | 160,60K |
| 2026-08-25 | CAD 30,24 | +%4,02 | CAD 28,89 | CAD 30,42 | CAD 28,81 | 296,40K |
| 2026-08-24 | CAD 29,07 | %0,00 | CAD 29,25 | CAD 29,70 | CAD 28,57 | 232,10K |
| 2026-08-21 | CAD 29,07 | +%4,57 | CAD 28,10 | CAD 29,35 | CAD 28,05 | 306,30K |
| 2026-08-20 | CAD 27,80 | +%0,36 | CAD 27,42 | CAD 27,87 | CAD 27,10 | 131,20K |
| 2026-08-19 | CAD 27,70 | +%2,52 | CAD 28,11 | CAD 28,11 | CAD 26,98 | 182,70K |
| 2026-08-18 | CAD 27,02 | -%3,40 | CAD 27,55 | CAD 27,76 | CAD 26,88 | 219,00K |
| 2026-08-17 | CAD 27,97 | +%1,75 | CAD 27,73 | CAD 28,61 | CAD 27,60 | 246,60K |
| 2026-08-14 | CAD 27,49 | +%0,33 | CAD 27,31 | CAD 27,71 | CAD 27,21 | 185,60K |
| 2026-08-13 | CAD 27,40 | -%1,93 | CAD 27,69 | CAD 27,80 | CAD 27,03 | 170,20K |
| 2026-08-12 | CAD 27,94 | -%0,78 | CAD 28,59 | CAD 28,59 | CAD 27,62 | 239,70K |
| 2026-08-11 | CAD 28,16 | -%1,74 | CAD 28,70 | CAD 28,75 | CAD 27,83 | 299,50K |
| 2026-08-10 | CAD 28,66 | -%0,86 | CAD 28,97 | CAD 28,99 | CAD 28,00 | 333,30K |
| 2026-08-07 | CAD 28,91 | +%7,39 | CAD 28,40 | CAD 29,48 | CAD 27,31 | 540,60K |
| 2026-08-06 | CAD 26,92 | -%0,15 | CAD 26,95 | CAD 27,55 | CAD 26,46 | 450,40K |
| 2026-08-05 | CAD 26,96 | -%0,15 | CAD 27,30 | CAD 28,20 | CAD 26,87 | 268,60K |
| 2026-08-04 | CAD 27,00 | +%7,78 | CAD 26,07 | CAD 27,21 | CAD 25,83 | 191,80K |
| 2026-07-31 | CAD 25,05 | -%3,24 | CAD 25,60 | CAD 25,60 | CAD 24,64 | 179,70K |
| 2026-07-30 | CAD 25,89 | +%2,66 | CAD 26,21 | CAD 26,26 | CAD 25,50 | 136,20K |
| 2026-07-29 | CAD 25,22 | -%1,21 | CAD 25,38 | CAD 26,16 | CAD 24,91 | 140,90K |
| 2026-07-28 | CAD 25,53 | -%2,33 | CAD 25,39 | CAD 25,60 | CAD 24,84 | 165,80K |
| 2026-07-27 | CAD 26,14 | -%1,32 | CAD 26,67 | CAD 27,03 | CAD 25,57 | 364,50K |
| 2026-07-24 | CAD 26,49 | -%0,79 | CAD 26,73 | CAD 27,42 | CAD 26,38 | 235,60K |
| 2026-07-23 | CAD 26,70 | +%0,38 | CAD 25,72 | CAD 26,83 | CAD 25,72 | 174,90K |
| 2026-07-22 | CAD 26,60 | +%2,15 | CAD 26,07 | CAD 27,00 | CAD 26,07 | 168,70K |
| 2026-07-21 | CAD 26,04 | +%7,29 | CAD 24,99 | CAD 26,13 | CAD 24,61 | 169,50K |
| 2026-07-20 | CAD 24,27 | +%0,21 | CAD 24,17 | CAD 24,82 | CAD 23,97 | 304,90K |
| 2026-07-17 | CAD 24,22 | +%0,25 | CAD 23,60 | CAD 24,58 | CAD 23,34 | 158,80K |
| 2026-07-16 | CAD 24,16 | -%2,85 | CAD 24,51 | CAD 24,51 | CAD 23,81 | 159,40K |
| 2026-07-15 | CAD 24,87 | -%2,93 | CAD 25,72 | CAD 25,72 | CAD 24,57 | 122,20K |
| 2026-07-14 | CAD 25,62 | +%3,85 | CAD 25,24 | CAD 25,68 | CAD 24,99 | 172,10K |
| 2026-07-13 | CAD 24,67 | -%2,99 | CAD 25,01 | CAD 25,35 | CAD 24,24 | 163,10K |
| 2026-07-10 | CAD 25,43 | -%0,93 | CAD 25,29 | CAD 25,98 | CAD 25,09 | 138,20K |
| 2026-07-09 | CAD 25,67 | +%6,21 | CAD 24,50 | CAD 25,77 | CAD 24,30 | 249,30K |
| 2026-07-08 | CAD 24,17 | -%1,55 | CAD 24,35 | CAD 24,87 | CAD 23,66 | 170,60K |
| 2026-07-07 | CAD 24,55 | -%6,58 | CAD 25,83 | CAD 25,83 | CAD 24,23 | 158,90K |
| 2026-07-06 | CAD 26,28 | +%0,42 | CAD 26,17 | CAD 26,47 | CAD 25,79 | 137,00K |
| 2026-07-03 | CAD 26,17 | +%2,23 | CAD 25,80 | CAD 26,36 | CAD 25,80 | 34,20K |
| 2026-07-02 | CAD 25,60 | +%0,87 | CAD 25,99 | CAD 26,16 | CAD 24,93 | 247,00K |
| 2026-06-30 | CAD 25,38 | +%3,97 | CAD 24,19 | CAD 25,42 | CAD 24,19 | 238,80K |
| 2026-06-29 | CAD 24,41 | -%1,09 | CAD 24,12 | CAD 24,65 | CAD 23,72 | 276,40K |
| 2026-06-26 | CAD 24,68 | +%1,52 | CAD 24,19 | CAD 25,02 | CAD 24,19 | 168,40K |
| 2026-06-25 | CAD 24,31 | +%2,88 | CAD 24,00 | CAD 24,51 | CAD 23,21 | 317,80K |
| 2026-06-24 | CAD 23,63 | -%4,79 | CAD 23,79 | CAD 24,18 | CAD 22,90 | 463,10K |
| 2026-06-23 | CAD 24,82 | -%2,82 | CAD 24,39 | CAD 25,64 | CAD 24,32 | 365,20K |
| 2026-06-22 | CAD 25,54 | %0,00 | CAD 25,73 | CAD 25,92 | CAD 25,11 | 326,40K |
| 2026-06-19 | CAD 25,54 | -%1,69 | CAD 25,71 | CAD 25,71 | CAD 25,33 | 155,70K |
| 2026-06-18 | CAD 25,98 | -%3,71 | CAD 26,61 | CAD 27,50 | CAD 25,82 | 158,90K |
| 2026-06-17 | CAD 26,98 | -%2,98 | CAD 27,81 | CAD 28,43 | CAD 26,93 | 123,00K |
| 2026-06-16 | CAD 27,81 | +%0,25 | CAD 28,46 | CAD 28,87 | CAD 27,48 | 171,60K |
| 2026-06-15 | CAD 27,74 | +%4,25 | CAD 27,82 | CAD 28,80 | CAD 27,45 | 173,40K |
| 2026-06-12 | CAD 26,61 | +%6,87 | CAD 25,27 | CAD 26,90 | CAD 25,27 | 357,20K |
| 2026-06-11 | CAD 24,90 | +%5,96 | CAD 23,50 | CAD 24,97 | CAD 23,44 | 151,10K |
| 2026-06-10 | CAD 23,50 | -%0,34 | CAD 23,10 | CAD 23,92 | CAD 23,10 | 261,30K |
| 2026-06-09 | CAD 23,58 | -%5,03 | CAD 25,07 | CAD 25,32 | CAD 22,94 | 506,70K |
| 2026-06-08 | CAD 24,83 | +%0,40 | CAD 25,04 | CAD 25,26 | CAD 24,23 | 310,20K |
| 2026-06-05 | CAD 24,73 | -%15,42 | CAD 28,34 | CAD 28,35 | CAD 24,68 | 375,90K |
| 2026-06-04 | CAD 29,24 | -%1,12 | CAD 29,60 | CAD 30,37 | CAD 29,14 | 129,90K |
| 2026-06-03 | CAD 29,57 | -%5,98 | CAD 30,71 | CAD 31,28 | CAD 29,52 | 497,90K |
| 2026-06-02 | CAD 31,45 | +%7,12 | CAD 29,50 | CAD 31,75 | CAD 29,50 | 496,00K |
| 2026-06-01 | CAD 29,36 | +%1,94 | CAD 28,35 | CAD 29,50 | CAD 28,00 | 276,70K |
| 2026-05-29 | CAD 28,80 | +%4,27 | CAD 27,63 | CAD 28,81 | CAD 27,63 | 519,90K |
| 2026-05-28 | CAD 27,62 | +%5,30 | CAD 26,25 | CAD 27,73 | CAD 26,00 | 314,70K |
| 2026-05-27 | CAD 26,23 | -%0,53 | CAD 25,99 | CAD 26,36 | CAD 25,39 | 277,80K |
| 2026-05-26 | CAD 26,37 | -%0,34 | CAD 26,06 | CAD 26,47 | CAD 25,93 | 199,30K |