TR4DER - NORTHGATE MINERAL [NGX.TO] Historical Prices

NORTHGATE MINERAL - [Ticker: NGX.TO]
Last Trade	0.00	Last Trade Time	- 00:00:00
Variation	N/A (N/A)	Open	0.00
High	0.00	Low	0.00
Volume	0	Average Volume (3m)	0
Yield		Bid / Ask	N/A
Former Close	0.00	52 Week Range	[0.00 - 0.00]
PER	0.00%	EPS	0.00
Ex-Dividend Date		Dividend Payment
Market Capitalization	0	1 Year Price-Target	0.00
Note: The data may have some minutes of delay.

Watch Historical Prices of other assets
Download the Historical Quotes in CSV format
NGX.TO quotes from 2000-01-01 to 2024-05-09
Filter the historical quotes: from / / to / /
Date	Volume	Open	High	Low	Close	Time
2009-05-12	2,244,100	2.19	2.32	2.19	2.30	00:00:00
2009-05-13	1,282,200	2.29	2.41	2.10	2.12	00:00:00
2009-05-14	821,200	2.10	2.15	2.00	2.06	00:00:00
2009-05-15	627,800	2.05	2.18	2.02	2.06	00:00:00
2009-05-19	711,700	2.09	2.22	2.07	2.15	00:00:00
2009-05-20	991,000	2.21	2.28	2.15	2.21	00:00:00
2009-05-21	769,200	2.23	2.32	2.18	2.28	00:00:00
2009-05-22	668,600	2.33	2.41	2.27	2.30	00:00:00
2009-05-25	539,400	2.30	2.47	2.16	2.45	00:00:00
2009-05-26	762,500	2.30	2.47	2.27	2.45	00:00:00
2009-05-27	791,900	2.47	2.56	2.41	2.43	00:00:00
2009-05-28	926,200	2.50	2.67	2.50	2.57	00:00:00
2009-05-29	826,200	2.70	2.73	2.59	2.64	00:00:00
2009-06-01	808,200	2.63	2.65	2.53	2.57	00:00:00
2009-06-02	659,300	2.54	2.64	2.54	2.60	00:00:00
2009-06-03	860,300	2.57	2.64	2.34	2.39	00:00:00
2009-06-04	641,600	2.47	2.54	2.35	2.52	00:00:00
2009-06-05	451,300	2.46	2.52	2.40	2.47	00:00:00
2009-06-08	620,200	2.33	2.39	2.33	2.38	00:00:00
2009-06-09	402,900	2.39	2.44	2.36	2.40	00:00:00
2009-06-10	737,500	2.45	2.54	2.43	2.50	00:00:00
2009-06-11	465,100	2.43	2.61	2.41	2.51	00:00:00
2009-06-12	608,000	2.48	2.59	2.46	2.48	00:00:00
2009-06-15	479,400	2.44	2.47	2.35	2.42	00:00:00
2009-06-16	490,800	2.45	2.52	2.44	2.46	00:00:00
2009-06-17	665,900	2.45	2.49	2.36	2.39	00:00:00
2009-06-18	1,560,600	2.40	2.44	2.13	2.21	00:00:00
2009-06-19	926,200	2.20	2.41	2.20	2.23	00:00:00
2009-06-22	682,900	2.20	2.25	2.12	2.15	00:00:00
2009-06-23	484,100	2.20	2.36	2.14	2.36	00:00:00
2009-06-24	479,800	2.44	2.52	2.39	2.51	00:00:00
2009-06-25	787,200	2.49	2.75	2.49	2.75	00:00:00
2009-06-26	1,250,500	2.76	2.82	2.71	2.73	00:00:00
2009-06-29	456,300	2.69	2.72	2.57	2.62	00:00:00
2009-06-30	565,300	2.55	2.61	2.42	2.47	00:00:00
2009-07-02	933,200	2.45	2.60	2.40	2.57	00:00:00
2009-07-03	194,200	2.57	2.57	2.40	2.48	00:00:00
2009-07-06	253,400	2.45	2.48	2.36	2.48	00:00:00
2009-07-07	225,700	2.45	2.50	2.41	2.50	00:00:00
2009-07-08	754,100	2.41	2.45	2.25	2.36	00:00:00
2009-07-09	489,300	2.36	2.49	2.32	2.35	00:00:00
2009-07-10	203,600	2.35	2.40	2.31	2.38	00:00:00
2009-07-13	134,400	2.42	2.43	2.29	2.43	00:00:00
2009-07-14	338,400	2.43	2.52	2.43	2.47	00:00:00
2009-07-15	469,600	2.58	2.63	2.54	2.55	00:00:00
2009-07-16	132,000	2.57	2.63	2.53	2.57	00:00:00
2009-07-17	198,400	2.60	2.60	2.54	2.59	00:00:00
2009-07-20	372,200	2.57	2.67	2.53	2.66	00:00:00
2009-07-21	406,400	2.66	2.66	2.53	2.54	00:00:00
2009-07-22	228,600	2.52	2.57	2.50	2.56	00:00:00
2009-07-23	313,100	2.50	2.62	2.50	2.55	00:00:00
2009-07-24	540,400	2.52	2.61	2.52	2.57	00:00:00
2009-07-27	258,300	2.57	2.65	2.56	2.65	00:00:00
2009-07-28	596,500	2.51	2.64	2.45	2.47	00:00:00
2009-07-29	280,500	2.46	2.46	2.38	2.38	00:00:00
2009-07-30	584,700	2.46	2.48	2.40	2.41	00:00:00
2009-07-31	384,900	2.40	2.59	2.40	2.55	00:00:00
2009-08-04	552,000	2.57	2.75	2.57	2.64	00:00:00
2009-08-05	279,500	2.65	2.65	2.55	2.64	00:00:00
2009-08-06	267,300	2.62	2.69	2.61	2.65	00:00:00
2009-08-07	197,500	2.65	2.70	2.60	2.70	00:00:00
2009-08-10	607,300	2.57	2.57	2.40	2.45	00:00:00
2009-08-11	342,900	2.50	2.50	2.35	2.35	00:00:00
2009-08-12	279,100	2.37	2.45	2.37	2.43	00:00:00
2009-08-13	243,900	2.47	2.57	2.46	2.57	00:00:00
2009-08-14	374,200	2.55	2.55	2.39	2.44	00:00:00
2009-08-17	571,400	2.27	2.41	2.25	2.39	00:00:00
2009-08-18	284,900	2.40	2.44	2.33	2.33	00:00:00
2009-08-19	305,100	2.30	2.45	2.30	2.40	00:00:00
2009-08-20	175,200	2.34	2.45	2.33	2.40	00:00:00
2009-08-21	286,300	2.43	2.45	2.39	2.39	00:00:00
2009-08-24	322,100	2.42	2.42	2.29	2.35	00:00:00
2009-08-25	291,300	2.39	2.41	2.37	2.40	00:00:00
2009-08-26	329,400	2.39	2.41	2.34	2.39	00:00:00
2009-08-27	183,700	2.35	2.40	2.35	2.40	00:00:00
2009-08-28	338,400	2.44	2.48	2.43	2.46	00:00:00
2009-08-31	265,300	2.45	2.47	2.41	2.44	00:00:00
2009-09-01	244,100	2.45	2.47	2.40	2.41	00:00:00
2009-09-02	946,200	2.45	2.74	2.43	2.72	00:00:00
2009-09-03	978,500	2.78	2.94	2.76	2.87	00:00:00
2009-09-04	536,700	2.81	2.95	2.81	2.95	00:00:00
2009-09-08	1,144,700	3.02	3.08	2.90	2.99	00:00:00
2009-09-09	323,500	3.02	3.04	2.87	2.96	00:00:00
2009-09-10	524,000	2.90	3.06	2.90	3.06	00:00:00
2009-09-11	809,500	3.18	3.20	3.07	3.13	00:00:00
2009-09-14	819,200	3.12	3.12	2.97	3.00	00:00:00
2009-09-15	970,400	3.06	3.22	3.02	3.18	00:00:00
2009-09-16	814,300	3.30	3.32	3.23	3.27	00:00:00
2009-09-17	1,138,400	3.24	3.25	3.01	3.10	00:00:00
2009-09-18	1,198,400	3.11	3.17	2.96	3.10	00:00:00
2009-09-21	491,800	3.05	3.13	2.91	3.04	00:00:00
2009-09-22	687,600	3.15	3.17	3.03	3.08	00:00:00
2009-09-23	2,298,200	2.88	2.92	2.87	2.91	00:00:00
2009-09-24	1,985,900	2.92	2.93	2.82	2.87	00:00:00
2009-09-25	482,400	2.87	2.90	2.81	2.85	00:00:00
2009-09-28	923,400	2.88	2.92	2.86	2.91	00:00:00
2009-09-29	1,434,100	2.90	2.92	2.87	2.90	00:00:00
2009-09-30	1,103,900	2.91	2.91	2.80	2.89	00:00:00
2009-10-01	854,500	2.87	2.87	2.75	2.81	00:00:00
2009-10-02	749,700	2.72	2.91	2.71	2.80	00:00:00
2009-10-05	607,500	2.81	2.88	2.77	2.82	00:00:00
2009-10-06	4,363,000	2.89	2.98	2.85	2.95	00:00:00
2009-10-07	1,028,300	2.96	2.98	2.88	2.96	00:00:00
2009-10-08	2,627,300	3.02	3.03	2.92	3.01	00:00:00
2009-10-09	659,700	3.00	3.00	2.84	2.90	00:00:00
2009-10-13	1,957,000	2.94	2.94	2.83	2.94	00:00:00
2009-10-14	846,500	2.91	2.92	2.84	2.87	00:00:00
2009-10-15	763,000	2.84	2.87	2.80	2.87	00:00:00
2009-10-16	385,700	2.83	2.88	2.80	2.87	00:00:00
2009-10-19	756,200	2.86	2.92	2.85	2.90	00:00:00
2009-10-20	1,059,900	2.92	2.94	2.88	2.94	00:00:00
2009-10-21	1,075,900	2.92	3.07	2.90	2.95	00:00:00
2009-10-22	1,300,900	2.94	2.97	2.90	2.94	00:00:00
2009-10-23	961,500	2.97	3.00	2.90	2.93	00:00:00
2009-10-26	1,167,700	2.97	3.01	2.89	2.91	00:00:00
2009-10-27	777,300	2.89	2.94	2.82	2.93	00:00:00
2009-10-28	1,302,600	2.95	2.96	2.81	2.87	00:00:00
2009-10-29	1,582,900	2.90	2.95	2.83	2.84	00:00:00
2009-10-30	719,600	2.85	2.86	2.62	2.77	00:00:00
2009-11-02	284,100	2.83	2.86	2.69	2.79	00:00:00
2009-11-03	1,669,700	2.83	2.95	2.70	2.94	00:00:00
Filter the historical quotes: from / / to / /
<< < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >>