NGEx Minerals Ltd. (NGEX.TO) — Kurshistorie
Stand 2026-09-02 — jede Nacht aus dem Closelook-Datenlake aktualisiert. Tagebuch-Lesarten, keine Anlageberatung.
Tägliche Kurse
| Datum | Eröffnung | Hoch | Tief | Schluss | Veränd. % | Volumen |
|---|---|---|---|---|---|---|
| 2026-09-02 | 25.98 | 26.38 | 25.41 | 25.73 | +0.70% | 180,763 |
| 2026-09-01 | 26.50 | 26.84 | 25.46 | 25.55 | -6.10% | 186,600 |
| 2026-08-31 | 28.14 | 28.15 | 26.87 | 27.21 | -2.72% | 171,100 |
| 2026-08-28 | 29.36 | 29.36 | 27.64 | 27.97 | -4.31% | 187,765 |
| 2026-08-27 | 28.87 | 29.35 | 28.66 | 29.23 | +1.46% | 159,900 |
| 2026-08-26 | 29.99 | 29.99 | 28.70 | 28.81 | -4.73% | 160,600 |
| 2026-08-25 | 28.89 | 30.42 | 28.81 | 30.24 | +4.02% | 296,400 |
| 2026-08-24 | 29.25 | 29.70 | 28.57 | 29.07 | +0.00% | 232,100 |
| 2026-08-21 | 28.10 | 29.35 | 28.05 | 29.07 | +4.57% | 306,300 |
| 2026-08-20 | 27.42 | 27.87 | 27.10 | 27.80 | +0.36% | 131,200 |
| 2026-08-19 | 28.11 | 28.11 | 26.98 | 27.70 | +2.52% | 182,700 |
| 2026-08-18 | 27.55 | 27.76 | 26.88 | 27.02 | -3.40% | 219,000 |
| 2026-08-17 | 27.73 | 28.61 | 27.61 | 27.97 | +1.75% | 246,600 |
| 2026-08-14 | 27.31 | 27.71 | 27.21 | 27.49 | +0.33% | 185,600 |
| 2026-08-13 | 27.69 | 27.80 | 27.03 | 27.40 | -1.93% | 170,200 |
| 2026-08-12 | 28.59 | 28.59 | 27.62 | 27.94 | -0.78% | 239,700 |
| 2026-08-11 | 28.70 | 28.75 | 27.83 | 28.16 | -1.74% | 299,500 |
| 2026-08-10 | 28.97 | 28.99 | 28.00 | 28.66 | -0.86% | 333,322 |
| 2026-08-07 | 28.40 | 29.48 | 27.31 | 28.91 | +7.39% | 540,600 |
| 2026-08-06 | 26.95 | 27.55 | 26.46 | 26.92 | -0.15% | 450,400 |
| 2026-08-05 | 27.30 | 28.20 | 26.87 | 26.96 | -0.15% | 268,600 |
| 2026-08-04 | 26.07 | 27.21 | 25.83 | 27.00 | +7.78% | 191,800 |
| 2026-07-31 | 25.60 | 25.60 | 24.64 | 25.05 | -3.24% | 179,700 |
| 2026-07-30 | 26.21 | 26.26 | 25.50 | 25.89 | +2.66% | 136,200 |
| 2026-07-29 | 25.38 | 26.16 | 24.91 | 25.22 | -1.21% | 140,900 |
| 2026-07-28 | 25.39 | 25.61 | 24.84 | 25.53 | -2.33% | 165,800 |
| 2026-07-27 | 26.67 | 27.03 | 25.57 | 26.14 | -1.32% | 364,500 |
| 2026-07-24 | 26.73 | 27.41 | 26.38 | 26.49 | -0.79% | 235,600 |
| 2026-07-23 | 25.72 | 26.83 | 25.72 | 26.70 | +0.38% | 174,900 |
| 2026-07-22 | 26.07 | 27.00 | 26.07 | 26.60 | +2.15% | 168,700 |
| 2026-07-21 | 24.99 | 26.13 | 24.61 | 26.04 | +7.29% | 169,500 |
| 2026-07-20 | 24.17 | 24.82 | 23.97 | 24.27 | +0.21% | 304,900 |
| 2026-07-17 | 23.60 | 24.58 | 23.34 | 24.22 | +0.25% | 158,800 |
| 2026-07-16 | 24.51 | 24.51 | 23.81 | 24.16 | -2.85% | 159,400 |
| 2026-07-15 | 25.72 | 25.72 | 24.57 | 24.87 | -2.93% | 122,200 |
| 2026-07-14 | 25.24 | 25.68 | 24.99 | 25.62 | +3.85% | 172,100 |
| 2026-07-13 | 25.01 | 25.35 | 24.24 | 24.67 | -2.99% | 163,100 |
| 2026-07-10 | 25.29 | 25.98 | 25.09 | 25.43 | -0.93% | 138,200 |
| 2026-07-09 | 24.50 | 25.77 | 24.30 | 25.67 | +6.21% | 249,300 |
| 2026-07-08 | 24.35 | 24.87 | 23.66 | 24.17 | -1.55% | 170,600 |
| 2026-07-07 | 25.83 | 25.83 | 24.23 | 24.55 | -6.58% | 158,900 |
| 2026-07-06 | 26.17 | 26.47 | 25.79 | 26.28 | +0.42% | 137,000 |
| 2026-07-03 | 25.80 | 26.36 | 25.80 | 26.17 | +2.23% | 34,200 |
| 2026-07-02 | 25.99 | 26.16 | 24.93 | 25.60 | +0.87% | 247,000 |
| 2026-06-30 | 24.19 | 25.43 | 24.19 | 25.38 | +3.97% | 238,800 |
| 2026-06-29 | 24.12 | 24.65 | 23.72 | 24.41 | -1.09% | 276,400 |
| 2026-06-26 | 24.19 | 25.02 | 24.19 | 24.68 | +1.52% | 168,400 |
| 2026-06-25 | 24.00 | 24.51 | 23.21 | 24.31 | +2.88% | 317,800 |
| 2026-06-24 | 23.79 | 24.18 | 22.90 | 23.63 | -4.79% | 463,100 |
| 2026-06-23 | 24.39 | 25.64 | 24.32 | 24.82 | -2.82% | 365,200 |
| 2026-06-22 | 25.73 | 25.92 | 25.11 | 25.54 | +0.00% | 326,400 |
| 2026-06-19 | 25.71 | 25.71 | 25.33 | 25.54 | -1.69% | 155,700 |
| 2026-06-18 | 26.61 | 27.50 | 25.82 | 25.98 | -3.71% | 158,900 |
| 2026-06-17 | 27.81 | 28.43 | 26.93 | 26.98 | -2.98% | 123,000 |
| 2026-06-16 | 28.46 | 28.87 | 27.48 | 27.81 | +0.25% | 171,600 |
| 2026-06-15 | 27.82 | 28.80 | 27.45 | 27.74 | +4.25% | 173,400 |
| 2026-06-12 | 25.27 | 26.90 | 25.27 | 26.61 | +6.87% | 357,200 |
| 2026-06-11 | 23.50 | 24.97 | 23.44 | 24.90 | +5.96% | 151,100 |
| 2026-06-10 | 23.10 | 23.92 | 23.10 | 23.50 | -0.34% | 261,300 |
| 2026-06-09 | 25.07 | 25.32 | 22.94 | 23.58 | -5.03% | 506,700 |
| 2026-06-08 | 25.04 | 25.26 | 24.23 | 24.83 | +0.40% | 310,200 |
| 2026-06-05 | 28.34 | 28.35 | 24.68 | 24.73 | -15.42% | 375,900 |
| 2026-06-04 | 29.60 | 30.37 | 29.14 | 29.24 | -1.12% | 129,900 |
| 2026-06-03 | 30.71 | 31.28 | 29.52 | 29.57 | -5.98% | 497,900 |
| 2026-06-02 | 29.50 | 31.75 | 29.50 | 31.45 | +7.12% | 496,000 |
| 2026-06-01 | 28.35 | 29.50 | 28.00 | 29.36 | +1.94% | 276,700 |
| 2026-05-29 | 27.63 | 28.81 | 27.63 | 28.80 | +4.27% | 519,900 |
| 2026-05-28 | 26.25 | 27.73 | 26.00 | 27.62 | +5.30% | 314,700 |
| 2026-05-27 | 25.99 | 26.36 | 25.39 | 26.23 | -0.53% | 277,800 |
| 2026-05-26 | 26.06 | 26.47 | 25.93 | 26.37 | -0.34% | 199,300 |
| 2026-05-25 | 25.35 | 26.48 | 25.35 | 26.46 | +5.92% | 62,400 |
| 2026-05-22 | 25.75 | 26.23 | 24.78 | 24.98 | -1.92% | 745,600 |
| 2026-05-21 | 25.46 | 26.35 | 25.23 | 25.47 | -1.39% | 233,800 |
| 2026-05-20 | 25.75 | 27.18 | 24.93 | 25.83 | +1.81% | 190,100 |
| 2026-05-19 | 26.16 | 26.19 | 24.27 | 25.37 | -5.44% | 610,500 |
| 2026-05-15 | 28.14 | 28.14 | 26.55 | 26.83 | -8.62% | 264,000 |
| 2026-05-14 | 29.32 | 29.97 | 28.57 | 29.36 | -1.21% | 235,700 |
| 2026-05-13 | 29.76 | 30.22 | 29.09 | 29.72 | +4.80% | 359,200 |
| 2026-05-12 | 26.66 | 28.53 | 26.64 | 28.36 | +5.04% | 320,700 |
| 2026-05-11 | 27.00 | 28.73 | 26.97 | 27.00 | +1.47% | 345,800 |
| 2026-05-08 | 25.90 | 27.09 | 25.82 | 26.61 | +3.42% | 125,700 |
| 2026-05-07 | 26.90 | 27.27 | 25.71 | 25.73 | -2.46% | 402,400 |
| 2026-05-06 | 26.00 | 26.57 | 25.84 | 26.38 | +8.11% | 359,300 |
| 2026-05-05 | 24.78 | 25.26 | 24.33 | 24.40 | -0.08% | 192,300 |
| 2026-05-04 | 24.83 | 24.83 | 24.37 | 24.42 | -1.77% | 249,600 |
| 2026-05-01 | 24.99 | 25.56 | 24.46 | 24.86 | -1.07% | 267,600 |
| 2026-04-30 | 25.27 | 26.09 | 24.85 | 25.13 | +1.17% | 989,900 |
| 2026-04-29 | 25.68 | 25.68 | 24.76 | 24.84 | -4.09% | 281,100 |
| 2026-04-28 | 26.80 | 26.95 | 25.55 | 25.90 | -4.11% | 237,100 |
| 2026-04-27 | 27.45 | 27.82 | 26.56 | 27.01 | -1.28% | 300,600 |
| 2026-04-24 | 28.20 | 28.23 | 27.36 | 27.36 | -2.49% | 164,800 |
| 2026-04-23 | 28.62 | 29.20 | 27.62 | 28.06 | -2.03% | 257,300 |
| 2026-04-22 | 28.15 | 28.83 | 27.75 | 28.64 | +4.75% | 312,900 |
| 2026-04-21 | 29.28 | 29.35 | 27.28 | 27.34 | -7.04% | 376,900 |
| 2026-04-20 | 29.44 | 29.45 | 28.63 | 29.41 | -0.57% | 355,100 |
| 2026-04-17 | 30.00 | 30.19 | 29.32 | 29.58 | +0.03% | 233,500 |
| 2026-04-16 | 29.11 | 29.81 | 28.76 | 29.57 | +2.14% | 268,100 |
| 2026-04-15 | 29.99 | 29.99 | 28.60 | 28.95 | -3.37% | 215,600 |
| 2026-04-14 | 28.94 | 30.04 | 28.35 | 29.96 | +5.27% | 295,900 |
| 2026-04-13 | 27.84 | 29.10 | 27.84 | 28.46 | +1.90% | 316,700 |
| 2026-04-10 | 27.42 | 28.04 | 27.41 | 27.93 | +3.87% | 162,700 |
| 2026-04-09 | 27.50 | 27.75 | 26.52 | 26.89 | -1.97% | 233,100 |
| 2026-04-08 | 27.23 | 27.82 | 26.56 | 27.43 | +5.83% | 458,800 |
| 2026-04-07 | 25.98 | 25.98 | 24.77 | 25.92 | -0.23% | 210,400 |
| 2026-04-06 | 26.16 | 26.22 | 25.54 | 25.98 | -1.37% | 163,000 |
| 2026-04-02 | 25.25 | 26.49 | 25.04 | 26.34 | +0.08% | 376,800 |
| 2026-04-01 | 25.85 | 26.64 | 25.41 | 26.32 | +4.03% | 250,100 |
| 2026-03-31 | 24.10 | 25.50 | 23.97 | 25.30 | +8.07% | 451,100 |
| 2026-03-30 | 23.99 | 24.49 | 23.30 | 23.41 | -0.76% | 428,600 |
| 2026-03-27 | 23.13 | 24.05 | 23.00 | 23.59 | +1.55% | 350,700 |
| 2026-03-26 | 24.31 | 25.00 | 23.19 | 23.23 | -7.93% | 564,900 |
| 2026-03-25 | 24.91 | 25.88 | 24.90 | 25.23 | +6.68% | 607,800 |
| 2026-03-24 | 23.88 | 24.49 | 23.64 | 23.65 | -1.21% | 514,000 |
| 2026-03-23 | 22.23 | 24.81 | 22.21 | 23.94 | +8.37% | 588,500 |
| 2026-03-20 | 25.12 | 25.12 | 21.50 | 22.09 | -1.16% | 2,930,900 |
| 2026-03-19 | 22.31 | 22.53 | 20.12 | 22.35 | -5.26% | 846,900 |
| 2026-03-18 | 24.76 | 24.80 | 23.37 | 23.59 | -7.27% | 472,800 |
| 2026-03-17 | 25.52 | 25.91 | 25.10 | 25.44 | -0.27% | 319,400 |
| 2026-03-16 | 25.00 | 25.53 | 24.80 | 25.51 | +2.57% | 333,300 |
| 2026-03-13 | 25.68 | 25.84 | 24.68 | 24.87 | -3.12% | 347,500 |
| 2026-03-12 | 26.09 | 26.60 | 25.31 | 25.67 | -3.28% | 315,000 |
| 2026-03-11 | 27.11 | 27.11 | 26.12 | 26.54 | -1.96% | 218,200 |
| 2026-03-10 | 27.18 | 27.91 | 26.86 | 27.07 | +1.08% | 226,362 |
| 2026-03-09 | 26.12 | 26.92 | 25.12 | 26.78 | -0.63% | 406,642 |
| 2026-03-06 | 27.00 | 27.63 | 26.46 | 26.95 | -2.60% | 227,300 |
| 2026-03-05 | 28.83 | 28.99 | 27.40 | 27.67 | -6.01% | 427,800 |
| 2026-03-04 | 29.08 | 29.62 | 28.62 | 29.44 | +1.76% | 252,000 |
| 2026-03-03 | 29.53 | 29.53 | 27.71 | 28.93 | -6.13% | 362,300 |
| 2026-03-02 | 31.45 | 31.45 | 29.81 | 30.82 | -2.22% | 329,400 |
| 2026-02-27 | 31.68 | 31.91 | 30.88 | 31.52 | +0.03% | 588,600 |
| 2026-02-26 | 31.33 | 31.86 | 30.89 | 31.51 | -1.04% | 242,200 |
| 2026-02-25 | 31.05 | 32.41 | 30.84 | 31.84 | +2.68% | 360,900 |
| 2026-02-24 | 29.75 | 31.02 | 29.70 | 31.01 | +3.26% | 394,500 |
| 2026-02-23 | 30.20 | 30.59 | 29.97 | 30.03 | -0.27% | 390,000 |
| 2026-02-20 | 29.97 | 30.36 | 29.64 | 30.11 | +0.57% | 385,500 |
| 2026-02-19 | 29.22 | 30.00 | 28.41 | 29.94 | +2.15% | 310,600 |
| 2026-02-18 | 28.90 | 29.46 | 28.47 | 29.31 | +3.31% | 311,000 |
| 2026-02-17 | 28.81 | 28.99 | 27.25 | 28.37 | -3.70% | 312,200 |
| 2026-02-13 | 28.70 | 29.77 | 28.51 | 29.46 | +2.11% | 313,700 |
| 2026-02-12 | 30.64 | 30.97 | 28.63 | 28.85 | -5.78% | 445,200 |
| 2026-02-11 | 30.25 | 30.88 | 29.67 | 30.62 | +2.44% | 277,900 |
| 2026-02-10 | 29.78 | 30.05 | 29.40 | 29.89 | +0.98% | 368,400 |
| 2026-02-09 | 28.59 | 29.72 | 28.28 | 29.60 | +4.89% | 281,000 |
| 2026-02-06 | 27.80 | 28.51 | 27.73 | 28.22 | +3.37% | 264,700 |
| 2026-02-05 | 28.02 | 28.70 | 26.95 | 27.30 | -5.31% | 494,500 |
| 2026-02-04 | 30.72 | 30.99 | 27.55 | 28.83 | -5.29% | 635,800 |
| 2026-02-03 | 29.04 | 30.70 | 29.04 | 30.44 | +6.66% | 447,600 |
| 2026-02-02 | 28.25 | 28.98 | 27.81 | 28.54 | +1.35% | 547,800 |
| 2026-01-30 | 29.07 | 29.99 | 28.04 | 28.16 | -9.22% | 797,800 |
| 2026-01-29 | 30.65 | 31.82 | 29.89 | 31.02 | +3.23% | 1,193,400 |
| 2026-01-28 | 29.80 | 30.52 | 29.26 | 30.05 | +2.70% | 874,700 |
| 2026-01-27 | 27.99 | 29.95 | 27.91 | 29.26 | +5.37% | 915,600 |
| 2026-01-26 | 27.20 | 28.80 | 27.13 | 27.77 | +3.08% | 613,500 |
| 2026-01-23 | 26.35 | 26.99 | 26.26 | 26.94 | +2.67% | 360,600 |
| 2026-01-22 | 26.98 | 27.19 | 26.00 | 26.24 | -2.27% | 355,800 |
| 2026-01-21 | 27.05 | 27.19 | 26.49 | 26.85 | -0.07% | 586,600 |
| 2026-01-20 | 27.45 | 27.45 | 26.61 | 26.87 | -1.68% | 217,800 |
| 2026-01-19 | 27.67 | 27.67 | 26.93 | 27.33 | -0.33% | 251,500 |
| 2026-01-16 | 28.01 | 28.08 | 26.95 | 27.42 | -3.21% | 682,100 |
| 2026-01-15 | 29.00 | 29.16 | 28.18 | 28.33 | -2.85% | 263,000 |
| 2026-01-14 | 29.00 | 29.41 | 28.83 | 29.16 | -0.24% | 452,900 |
| 2026-01-13 | 30.05 | 30.40 | 29.16 | 29.23 | -1.85% | 347,300 |
| 2026-01-12 | 28.75 | 30.15 | 28.55 | 29.78 | +5.08% | 598,600 |
| 2026-01-09 | 27.99 | 28.80 | 27.90 | 28.34 | +3.28% | 470,500 |
| 2026-01-08 | 28.48 | 28.48 | 26.61 | 27.44 | -4.79% | 354,600 |
| 2026-01-07 | 27.66 | 28.91 | 27.22 | 28.82 | +3.41% | 406,800 |
| 2026-01-06 | 26.96 | 27.95 | 26.92 | 27.87 | +4.07% | 403,300 |
| 2026-01-05 | 25.93 | 26.97 | 25.10 | 26.78 | +6.91% | 479,500 |
| 2026-01-02 | 26.00 | 26.41 | 24.79 | 25.05 | -2.15% | 297,900 |
| 2025-12-31 | 25.36 | 25.98 | 25.36 | 25.60 | +0.55% | 227,300 |
| 2025-12-30 | 25.49 | 25.85 | 25.05 | 25.46 | +1.35% | 252,500 |
| 2025-12-29 | 25.09 | 25.54 | 24.55 | 25.12 | -0.51% | 234,000 |
| 2025-12-24 | 26.00 | 26.00 | 25.02 | 25.25 | -2.58% | 96,100 |
| 2025-12-23 | 26.43 | 26.59 | 25.65 | 25.92 | -1.56% | 172,800 |
| 2025-12-22 | 26.95 | 27.37 | 26.21 | 26.33 | -0.27% | 302,200 |
| 2025-12-19 | 26.16 | 26.77 | 25.87 | 26.40 | +1.46% | 2,885,700 |
| 2025-12-18 | 24.96 | 26.31 | 24.91 | 26.02 | +4.25% | 620,700 |
| 2025-12-17 | 25.04 | 25.49 | 24.53 | 24.96 | +2.34% | 303,400 |
| 2025-12-16 | 24.86 | 25.32 | 24.37 | 24.39 | -2.13% | 261,600 |
| 2025-12-15 | 25.16 | 25.49 | 24.75 | 24.92 | -0.68% | 247,300 |
| 2025-12-12 | 24.73 | 25.85 | 24.44 | 25.09 | +1.87% | 398,800 |
| 2025-12-11 | 24.22 | 24.91 | 24.06 | 24.63 | +1.48% | 366,300 |
| 2025-12-10 | 24.37 | 25.00 | 23.87 | 24.27 | -2.96% | 245,200 |
| 2025-12-09 | 25.00 | 25.26 | 24.27 | 25.01 | +0.28% | 300,800 |
| 2025-12-08 | 25.07 | 25.12 | 24.64 | 24.94 | -0.40% | 200,600 |
| 2025-12-05 | 25.29 | 25.30 | 24.91 | 25.04 | -0.08% | 203,700 |
| 2025-12-04 | 25.11 | 25.40 | 24.93 | 25.06 | -0.36% | 306,000 |
| 2025-12-03 | 24.48 | 25.18 | 24.10 | 25.15 | +2.69% | 295,100 |
| 2025-12-02 | 24.93 | 24.98 | 24.16 | 24.49 | -1.53% | 138,600 |
| 2025-12-01 | 24.75 | 25.36 | 24.59 | 24.87 | +0.20% | 219,300 |
| 2025-11-28 | 24.16 | 25.17 | 24.16 | 24.82 | +3.24% | 240,300 |
| 2025-11-27 | 23.96 | 24.18 | 23.89 | 24.04 | +0.17% | 48,800 |
| 2025-11-26 | 24.04 | 24.40 | 23.98 | 24.00 | +1.05% | 144,900 |
| 2025-11-25 | 23.68 | 23.96 | 23.22 | 23.75 | +1.06% | 266,900 |
| 2025-11-24 | 22.85 | 23.56 | 22.72 | 23.50 | +3.02% | 384,300 |
| 2025-11-21 | 22.08 | 22.95 | 21.50 | 22.81 | +3.35% | 292,300 |
| 2025-11-20 | 24.37 | 24.37 | 22.07 | 22.07 | -7.66% | 304,600 |
| 2025-11-19 | 24.03 | 24.50 | 23.48 | 23.90 | +0.08% | 386,200 |
| 2025-11-18 | 23.67 | 24.16 | 23.55 | 23.88 | -0.13% | 278,100 |
| 2025-11-17 | 23.60 | 24.04 | 23.24 | 23.91 | +0.21% | 293,600 |
| 2025-11-14 | 22.53 | 23.96 | 22.53 | 23.86 | +0.80% | 195,300 |
| 2025-11-13 | 25.20 | 25.20 | 23.63 | 23.67 | -4.17% | 317,700 |
| 2025-11-12 | 24.10 | 25.04 | 23.77 | 24.70 | +3.87% | 339,200 |
| 2025-11-11 | 23.75 | 23.86 | 23.34 | 23.78 | -0.21% | 235,100 |
| 2025-11-10 | 23.67 | 24.16 | 23.67 | 23.83 | +3.25% | 191,500 |
| 2025-11-07 | 22.96 | 23.11 | 22.47 | 23.08 | +0.92% | 190,800 |
| 2025-11-06 | 22.32 | 23.06 | 22.32 | 22.87 | +2.28% | 584,200 |
| 2025-11-05 | 21.25 | 22.55 | 21.24 | 22.36 | +5.27% | 340,200 |
| 2025-11-04 | 22.08 | 22.08 | 21.20 | 21.24 | -4.71% | 249,100 |
| 2025-11-03 | 22.61 | 22.74 | 21.14 | 22.29 | -2.45% | 362,200 |
| 2025-10-31 | 22.23 | 23.20 | 22.23 | 22.85 | +2.74% | 1,217,300 |
| 2025-10-30 | 22.10 | 22.44 | 21.80 | 22.24 | -0.27% | 388,800 |
| 2025-10-29 | 23.40 | 23.46 | 22.03 | 22.30 | -2.75% | 396,300 |
| 2025-10-28 | 24.10 | 24.10 | 22.39 | 22.93 | +2.23% | 324,900 |
| 2025-10-27 | 25.50 | 25.80 | 22.30 | 22.43 | -13.26% | 859,000 |
| 2025-10-24 | 24.98 | 25.95 | 24.90 | 25.86 | +3.03% | 599,300 |
| 2025-10-23 | 25.26 | 25.38 | 23.82 | 25.10 | +0.32% | 720,700 |
| 2025-10-22 | 24.82 | 25.55 | 24.39 | 25.02 | -0.32% | 604,700 |
| 2025-10-21 | 27.29 | 27.36 | 24.17 | 25.10 | -11.84% | 1,391,900 |
| 2025-10-20 | 25.50 | 28.55 | 25.50 | 28.47 | +12.71% | 518,900 |
| 2025-10-17 | 27.58 | 27.58 | 25.26 | 25.26 | -8.91% | 647,400 |
| 2025-10-16 | 26.31 | 27.80 | 26.05 | 27.73 | +8.11% | 818,400 |
| 2025-10-15 | 25.44 | 26.46 | 25.44 | 25.65 | +1.18% | 569,500 |
| 2025-10-14 | 24.96 | 25.57 | 24.06 | 25.35 | +2.59% | 785,100 |
| 2025-10-10 | 25.47 | 25.63 | 24.69 | 24.71 | -2.98% | 564,200 |
| 2025-10-09 | 26.69 | 26.70 | 25.12 | 25.47 | -3.23% | 371,500 |
| 2025-10-08 | 25.91 | 26.57 | 25.79 | 26.32 | +2.81% | 241,400 |
| 2025-10-07 | 26.22 | 26.61 | 25.42 | 25.60 | -1.58% | 384,200 |
| 2025-10-06 | 26.84 | 26.87 | 25.94 | 26.01 | -1.89% | 290,800 |
| 2025-10-03 | 25.98 | 26.55 | 25.98 | 26.51 | +2.39% | 344,000 |
| 2025-10-02 | 26.68 | 26.76 | 25.67 | 25.89 | -2.63% | 362,200 |
| 2025-10-01 | 25.97 | 26.80 | 25.96 | 26.59 | +2.47% | 303,300 |
| 2025-09-30 | 25.80 | 25.97 | 25.40 | 25.95 | +0.50% | 305,100 |
| 2025-09-29 | 26.29 | 26.75 | 25.81 | 25.82 | +0.35% | 282,500 |
| 2025-09-26 | 24.78 | 25.75 | 24.78 | 25.73 | +3.83% | 245,200 |
| 2025-09-25 | 24.47 | 25.11 | 24.38 | 24.78 | +0.65% | 259,900 |
| 2025-09-24 | 24.25 | 25.51 | 23.87 | 24.62 | +1.82% | 421,800 |
| 2025-09-23 | 24.04 | 24.24 | 23.88 | 24.18 | +0.79% | 204,400 |
| 2025-09-22 | 23.78 | 24.36 | 23.78 | 23.99 | +1.61% | 286,000 |
| 2025-09-19 | 22.78 | 23.80 | 22.02 | 23.61 | +4.89% | 2,219,400 |
| 2025-09-18 | 22.52 | 22.55 | 22.12 | 22.51 | +0.54% | 267,000 |
| 2025-09-17 | 22.23 | 22.57 | 22.07 | 22.39 | -0.40% | 144,000 |
| 2025-09-16 | 22.90 | 22.95 | 22.34 | 22.48 | -1.10% | 153,000 |
| 2025-09-15 | 22.30 | 22.74 | 22.00 | 22.73 | +1.97% | 285,200 |
| 2025-09-12 | 22.50 | 22.50 | 21.96 | 22.29 | -0.71% | 115,200 |
| 2025-09-11 | 21.41 | 22.47 | 21.41 | 22.45 | +4.52% | 170,200 |
| 2025-09-10 | 21.28 | 21.87 | 21.17 | 21.48 | +0.89% | 125,700 |
| 2025-09-09 | 21.44 | 21.56 | 21.17 | 21.29 | +0.95% | 113,900 |
| 2025-09-08 | 21.82 | 21.88 | 20.94 | 21.09 | -4.01% | 297,100 |
| 2025-09-05 | 21.34 | 22.21 | 21.30 | 21.97 | +3.78% | 383,800 |
Die letzten 250 Handelstage, neueste zuerst.
Saisonale Renditen
Historisch bester Monat: Mai (+24.00%). Schwächster Monat: Okt (-14.07%). Basis: 2 Jahre täglicher Daten (2025–2026).
FAQ · aus den aktuellen Kursdaten · Stand 2026-09-02
Schnelle Antworten
Wie lautet der letzte Schlusskurs von NGEx Minerals Ltd. (NGEX.TO)?
25.73 am 2026-09-02, aus der täglichen Kursaufzeichnung des Closelook-Datenlakes.
Wo liegen 52-Wochen-Hoch und -Tief von NGEX.TO?
32.41 im Hoch und 20.12 im Tief über die zurückliegenden 52 Wochen, Stand 2026-09-02.
Welches ist historisch der stärkste und der schwächste Monat von NGEx Minerals Ltd.?
Historisch war der stärkste Kalendermonat von NGEX.TO der Mai (Durchschnitt +24.00%), der schwächste der Okt (Durchschnitt -14.07%) — Basis: 2 Jahre täglicher Daten (2025–2026).
Wie viele Jahre deckt die Saisonalität ab?
2 Jahre (2025–2026), berechnet aus 420 Tageskerzen im Closelook-Datenlake.