Ngex Minerals Ltd (QX) (NGXXF)
USOTC
News
Market Data
Register to chat with like-minded investors on our interactive forums.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0.475 | 5.09930220075 | 9.315 | 9.88 | 8.99 | 16526 | 9.33311872 | CS |
| 4 | 0.175 | 1.82007280291 | 9.615 | 10.93 | 8.65 | 23354 | 9.24348714 | CS |
| 12 | 1.495 | 18.0229053647 | 8.295 | 10.93 | 7.88 | 25485 | 8.89738001 | CS |
| 26 | 3.91 | 66.4965986395 | 5.88 | 10.93 | 5.74 | 24180 | 7.88440671 | CS |
| 52 | 3.95 | 67.6369863014 | 5.84 | 10.93 | 4.47 | 24391 | 7.22037583 | CS |
| 156 | 8.57 | 702.459016393 | 1.22 | 10.93 | 1.11 | 18579 | 6.07385476 | CS |
| 260 | 9.4926 | 3191.86281103 | 0.2974 | 10.93 | 0.16132 | 18292 | 4.5936191 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1736288940 | 9.57 | 0.12 | 1.23 | 9.53 | 9.61 | 9.45 | 12198 |
| 1736202360 | 9.454 | 0.23 | 2.54 | 9.403 | 9.454 | 9.285 | 17787 |
| 1735942980 | 9.22 | 0.07 | 0.71 | 9.085 | 9.24 | 8.99 | 21447 |
| 1735856700 | 9.155 | -0.2 | -2.09 | 9.315 | 9.38 | 9.155 | 14673 |
| 1735683960 | 9.35 | 0.06 | 0.65 | 9.02 | 9.35 | 9.02 | 21436 |
| 1735597740 | 9.2899999 | -0.2 | -2.11 | 9.36 | 9.42 | 9.286 | 2924 |
| 1735338000 | 9.49 | -0.17 | -1.71 | 9.4 | 9.49 | 9.335 | 8867 |
| 1735252020 | 9.655 | 0.04 | 0.36 | 8.7899999 | 10.93 | 8.7899999 | 7759 |
| 1735078200 | 9.6199999 | 0.33 | 3.55 | 9.42 | 9.6199999 | 9.42 | 10193 |
| 1734992400 | 9.2899999 | 0.08 | 0.88 | 9.2 | 9.2899999 | 9.2 | 127721 |
| 1734733200 | 9.209 | -0.05 | -0.51 | 9.305 | 9.4 | 9.135 | 26044 |
| 1734646800 | 9.256 | 0.11 | 1.16 | 9.2495 | 9.26 | 9.2105 | 14322 |
| 1734560940 | 9.15 | 0.46 | 5.34 | 8.88 | 9.3 | 8.8699999 | 38928 |
| 1734474360 | 8.6865 | -0.22 | -2.45 | 8.8 | 8.8 | 8.65 | 646 |
| 1734388140 | 8.905 | -0.01 | -0.10 | 9 | 9.15 | 8.89 | 23849 |
| 1734128940 | 8.914 | -0.17 | -1.87 | 8.8364999 | 8.914 | 8.8059999 | 18871 |
| 1734042480 | 9.084 | -0.17 | -1.79 | 9.24 | 9.24 | 9.0225 | 29135 |
| 1733955900 | 9.25 | -0.27 | -2.79 | 9.615 | 9.615 | 9.25 | 23571 |
| 1733869200 | 9.515 | 0.26 | 2.75 | 9.2405 | 9.515 | 9.2405 | 23559 |
| 1733782800 | 9.26 | 0.22 | 2.43 | 8.98 | 9.41 | 8.98 | 55999 |
| 1733523600 | 9.0399999 | 0.1 | 1.09 | 9.01 | 9.08 | 9 | 51738 |
| 1733437500 | 8.9425 | -0.02 | -0.25 | 9.045 | 9.049 | 8.8699999 | 12254 |
| 1733350980 | 8.965 | -0.1 | -1.07 | 9.08 | 9.15 | 8.76 | 19140 |
| 1733264700 | 9.062 | -0.2 | -2.14 | 9.11 | 9.1199999 | 9.0574999 | 9653 |
| 1733178180 | 9.26 | 0.39 | 4.34 | 9.1199999 | 9.26 | 9.0295 | 21966 |
| 1732918200 | 8.875 | 0.09 | 1.02 | 8.865 | 8.92 | 8.8399 | 7007 |
| 1732746540 | 8.785 | -0.15 | -1.62 | 8.89 | 8.89 | 8.69 | 10025 |
| 1732660140 | 8.93 | -0.11 | -1.22 | 8.93 | 8.93 | 8.93 | 4606 |
| 1732573560 | 9.0399999 | -0.3 | -3.21 | 9.09 | 9.1199999 | 8.865 | 65697 |
| 1732314000 | 9.34 | 0.21 | 2.27 | 9.21 | 9.34 | 9.21 | 51664 |
| 1732227900 | 9.1325 | 0.14 | 1.59 | 9.1 | 9.15 | 9.1 | 40307 |
| 1732141740 | 8.99 | -0.02 | -0.22 | 9.07 | 9.09 | 8.99 | 48471 |
| 1732054800 | 9.01 | 0.44 | 5.13 | 8.825 | 9.01 | 8.825 | 47476 |
| 1731968640 | 8.57 | 0.04 | 0.47 | 8.44 | 8.57 | 8.44 | 26127 |
| 1731709260 | 8.53 | 0.12 | 1.43 | 8.57 | 8.5873 | 8.53 | 50595 |
| 1731622800 | 8.41 | 0.26 | 3.22 | 8.15 | 8.41 | 8.1395 | 19244 |
| 1731536760 | 8.1473 | 0.03 | 0.34 | 8.0873 | 8.235 | 8.0873 | 12477 |
| 1731450480 | 8.1195 | -0.11 | -1.34 | 8.06 | 8.1195 | 8 | 6114 |
| 1731363600 | 8.23 | -0.14 | -1.61 | 7.88 | 8.23 | 7.88 | 13103 |
| 1731104400 | 8.365 | -0.17 | -1.96 | 8.33 | 8.365 | 8.28 | 9985 |
| 1731018540 | 8.5325 | 0.27 | 3.23 | 8.46 | 8.5399999 | 8.43 | 9192 |
| 1730931600 | 8.2658 | -0.28 | -3.32 | 8.2 | 8.2695 | 7.9 | 38336 |
| 1730845680 | 8.55 | 0.13 | 1.54 | 8.546 | 8.55 | 8.5 | 4543 |
| 1730759160 | 8.42 | 0.11 | 1.32 | 8.99 | 8.99 | 8.32 | 7878 |
| 1730496420 | 8.31 | 0.09 | 1.06 | 8.4949999 | 8.4949999 | 8.308 | 10716 |
| 1730409780 | 8.223 | -0.13 | -1.52 | 8.25 | 8.25 | 8.1199999 | 73000 |
| 1730323500 | 8.35 | -0.09 | -1.09 | 8.3 | 8.35 | 8.2899999 | 3430 |
| 1730237280 | 8.442 | -0.04 | -0.45 | 8.4401 | 8.442 | 8.3829999 | 7520 |
| 1730150880 | 8.48 | -0.09 | -1.05 | 8.6 | 8.61 | 8.473 | 13682 |
| 1729891500 | 8.57 | 0.02 | 0.18 | 8.67 | 8.7 | 8.545 | 23228 |
| 1729805160 | 8.555 | -0.03 | -0.29 | 8.7 | 8.7 | 8.49 | 25634 |
| 1729718940 | 8.58 | -0.09 | -0.98 | 8.68 | 8.77 | 8.51 | 44925 |
| 1729632300 | 8.6649999 | 0.17 | 1.99 | 8.605 | 8.6755 | 8.55 | 29998 |
| 1729545600 | 8.496 | -0.06 | -0.67 | 8.56 | 8.59 | 8.4673 | 29363 |
| 1729286400 | 8.553 | 0.2 | 2.39 | 9.09 | 9.09 | 8.44 | 21817 |
| 1729200000 | 8.353 | -0.23 | -2.70 | 8.5725 | 8.66 | 8.353 | 12734 |
| 1729113960 | 8.585 | 0.31 | 3.68 | 8.295 | 8.6699 | 8.295 | 69048 |
| 1729027680 | 8.28 | -0.15 | -1.84 | 8.52 | 8.52 | 8.09 | 12090 |
| 1728941220 | 8.4347999 | -0.01 | -0.17 | 8.5 | 8.5 | 8.4347999 | 4536 |
| 1728681900 | 8.449 | -0.02 | -0.22 | 8.5405 | 8.5405 | 8.42 | 5061 |
| 1728595560 | 8.468 | 0.3 | 3.65 | 8.31 | 8.6 | 8.31 | 17646 |
| 1728508800 | 8.17 | 0.04 | 0.49 | 8.14 | 8.174 | 8.1373 | 10383 |
| 1728422580 | 8.13 | -0.14 | -1.69 | 8.75 | 8.75 | 7.9 | 7300 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
