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
2003-08-21	832,300	2.02	2.02	1.90	1.98	00:00:00
2003-08-22	469,000	2.00	2.00	1.90	1.94	00:00:00
2003-08-25	384,700	1.96	1.96	1.85	1.88	00:00:00
2003-08-26	290,300	1.88	1.92	1.84	1.90	00:00:00
2003-08-27	6,524,900	1.92	2.02	1.92	1.95	00:00:00
2003-08-28	1,630,500	1.96	1.99	1.94	1.96	00:00:00
2003-08-29	1,102,400	2.00	2.04	1.98	2.01	00:00:00
2003-09-02	1,225,900	2.01	2.07	1.99	2.04	00:00:00
2003-09-03	1,160,000	2.01	2.02	1.92	2.01	00:00:00
2003-09-04	1,542,100	2.01	2.10	1.99	2.07	00:00:00
2003-09-05	820,600	2.10	2.24	2.08	2.23	00:00:00
2003-09-08	1,302,300	2.18	2.30	2.18	2.30	00:00:00
2003-09-09	1,675,400	2.36	2.40	2.31	2.36	00:00:00
2003-09-10	666,500	2.36	2.39	2.28	2.33	00:00:00
2003-09-11	494,200	2.33	2.34	2.26	2.32	00:00:00
2003-09-12	483,400	2.34	2.37	2.30	2.33	00:00:00
2003-09-15	827,000	2.31	2.32	2.26	2.27	00:00:00
2003-09-16	661,500	2.27	2.27	2.17	2.17	00:00:00
2003-09-17	682,800	2.19	2.25	2.18	2.25	00:00:00
2003-09-18	340,000	2.29	2.30	2.22	2.26	00:00:00
2003-09-19	2,000,600	2.30	2.33	2.29	2.30	00:00:00
2003-09-22	852,800	2.34	2.37	2.33	2.37	00:00:00
2003-09-23	2,607,500	2.37	2.37	2.26	2.29	00:00:00
2003-09-24	221,500	2.30	2.32	2.27	2.32	00:00:00
2003-09-25	548,600	2.32	2.32	2.23	2.24	00:00:00
2003-09-26	695,700	2.19	2.19	2.06	2.10	00:00:00
2003-09-29	471,600	2.10	2.14	2.05	2.14	00:00:00
2003-09-30	574,800	2.14	2.19	2.13	2.14	00:00:00
2003-10-01	433,400	2.14	2.17	2.05	2.17	00:00:00
2003-10-02	260,200	2.17	2.19	2.12	2.19	00:00:00
2003-10-03	710,000	2.17	2.19	1.74	2.05	00:00:00
2003-10-06	187,100	2.08	2.12	2.00	2.07	00:00:00
2003-10-07	311,700	2.08	2.17	2.08	2.15	00:00:00
2003-10-08	1,129,900	2.12	2.19	2.12	2.15	00:00:00
2003-10-09	264,500	2.15	2.17	2.10	2.14	00:00:00
2003-10-10	360,200	2.14	2.23	2.11	2.20	00:00:00
2003-10-14	1,262,000	2.25	2.34	2.24	2.33	00:00:00
2003-10-15	1,021,000	2.32	2.40	2.30	2.34	00:00:00
2003-10-16	1,989,200	2.36	2.60	2.36	2.55	00:00:00
2003-10-17	1,892,200	2.54	2.55	2.48	2.48	00:00:00
2003-10-20	378,500	2.53	2.56	2.51	2.54	00:00:00
2003-10-21	2,320,000	2.56	2.58	2.51	2.53	00:00:00
2003-10-22	503,300	2.55	2.55	2.46	2.50	00:00:00
2003-10-23	1,638,900	2.50	2.53	2.41	2.50	00:00:00
2003-10-24	888,900	2.54	2.54	2.50	2.53	00:00:00
2003-10-27	637,600	2.50	2.56	2.49	2.55	00:00:00
2003-10-28	268,200	2.55	2.55	2.50	2.50	00:00:00
2003-10-29	1,507,300	2.51	2.59	2.51	2.53	00:00:00
2003-10-30	1,496,700	2.55	2.83	2.55	2.69	00:00:00
2003-10-31	1,168,900	2.80	2.83	2.73	2.77	00:00:00
2003-11-03	650,100	2.80	2.80	2.51	2.70	00:00:00
2003-11-04	776,800	2.72	2.84	2.71	2.84	00:00:00
2003-11-05	2,790,900	2.71	2.71	2.62	2.66	00:00:00
2003-11-06	801,700	2.65	2.65	2.53	2.55	00:00:00
2003-11-07	639,200	2.50	2.61	2.39	2.60	00:00:00
2003-11-10	659,800	2.61	2.63	2.55	2.56	00:00:00
2003-11-11	341,900	2.58	2.58	2.45	2.48	00:00:00
2003-11-12	2,218,400	2.48	2.65	2.47	2.63	00:00:00
2003-11-13	696,200	2.64	2.66	2.63	2.64	00:00:00
2003-11-14	883,100	2.65	2.65	2.58	2.58	00:00:00
2003-11-17	694,000	2.55	2.59	2.43	2.58	00:00:00
2003-11-18	861,800	2.58	2.65	2.55	2.63	00:00:00
2003-11-19	705,800	2.63	2.64	2.60	2.64	00:00:00
2003-11-20	1,295,400	2.64	2.65	2.63	2.64	00:00:00
2003-11-21	733,100	2.64	2.65	2.58	2.58	00:00:00
2003-11-24	619,200	2.55	2.59	2.46	2.56	00:00:00
2003-11-25	478,200	2.52	2.61	2.52	2.61	00:00:00
2003-11-26	1,199,900	2.62	2.66	2.61	2.65	00:00:00
2003-11-27	267,000	2.64	2.65	2.60	2.63	00:00:00
2003-11-28	1,185,900	2.64	2.66	2.63	2.64	00:00:00
2003-12-01	4,518,400	2.65	2.72	2.63	2.71	00:00:00
2003-12-02	4,958,900	2.69	2.79	2.67	2.72	00:00:00
2003-12-03	2,270,600	2.74	2.74	2.68	2.74	00:00:00
2003-12-04	1,609,500	2.75	2.75	2.65	2.66	00:00:00
2003-12-05	1,274,400	2.65	2.69	2.61	2.69	00:00:00
2003-12-08	2,503,200	2.69	2.70	2.61	2.62	00:00:00
2003-12-09	1,626,800	2.62	2.64	2.49	2.49	00:00:00
2003-12-10	2,339,400	2.54	2.59	2.36	2.40	00:00:00
2003-12-11	2,962,000	2.35	2.50	2.20	2.39	00:00:00
2003-12-12	2,575,500	2.42	2.44	2.30	2.40	00:00:00
2003-12-15	3,593,300	2.31	2.59	2.31	2.58	00:00:00
2003-12-16	1,784,400	2.62	2.63	2.51	2.55	00:00:00
2003-12-17	3,044,500	2.54	2.55	2.45	2.50	00:00:00
2003-12-18	1,819,600	2.50	2.50	2.44	2.50	00:00:00
2003-12-19	5,282,600	2.50	2.59	2.49	2.51	00:00:00
2003-12-22	1,363,800	2.56	2.59	2.47	2.47	00:00:00
2003-12-23	995,000	2.45	2.49	2.40	2.42	00:00:00
2003-12-24	517,400	2.42	2.52	2.41	2.50	00:00:00
2003-12-29	1,474,900	2.60	2.65	2.59	2.64	00:00:00
2003-12-30	1,622,200	2.64	2.67	2.62	2.67	00:00:00
2003-12-31	375,100	2.69	2.69	2.64	2.67	00:00:00
2004-01-02	226,300	2.66	2.67	2.59	2.63	00:00:00
2004-01-05	7,992,300	2.70	2.85	2.66	2.85	00:00:00
2004-01-06	9,933,700	2.86	3.05	2.86	3.05	00:00:00
2004-01-07	3,799,000	3.05	3.05	2.89	2.96	00:00:00
2004-01-08	8,116,800	3.00	3.03	2.94	2.98	00:00:00
2004-01-09	2,165,200	2.99	3.10	2.98	3.04	00:00:00
2004-01-12	2,640,100	3.08	3.12	2.95	2.98	00:00:00
2004-01-13	3,212,800	2.99	3.02	2.88	2.94	00:00:00
2004-01-14	5,375,100	2.90	3.03	2.81	2.97	00:00:00
2004-01-15	4,326,000	2.94	2.94	2.78	2.81	00:00:00
2004-01-16	2,459,400	2.86	2.86	2.71	2.75	00:00:00
2004-01-19	834,300	2.75	2.75	2.70	2.71	00:00:00
2004-01-20	1,900,000	2.75	2.87	2.75	2.80	00:00:00
2004-01-21	715,200	2.80	2.85	2.74	2.80	00:00:00
2004-01-22	2,062,300	2.83	2.83	2.64	2.64	00:00:00
2004-01-23	1,396,400	2.64	2.69	2.55	2.61	00:00:00
2004-01-26	835,400	2.64	2.67	2.55	2.55	00:00:00
2004-01-27	1,482,700	2.56	2.69	2.55	2.64	00:00:00
2004-01-28	2,082,300	2.64	2.83	2.64	2.70	00:00:00
2004-01-29	395,800	2.65	2.73	2.58	2.68	00:00:00
2004-01-30	308,600	2.70	2.70	2.58	2.68	00:00:00
2004-02-02	885,800	2.68	2.68	2.55	2.61	00:00:00
2004-02-03	1,142,500	2.61	2.74	2.60	2.70	00:00:00
2004-02-04	225,500	2.73	2.74	2.65	2.67	00:00:00
2004-02-05	316,700	2.62	2.70	2.62	2.66	00:00:00
2004-02-06	980,800	2.71	2.83	2.70	2.82	00:00:00
2004-02-09	1,162,000	2.83	2.91	2.80	2.85	00:00:00
2004-02-10	846,900	2.87	2.92	2.79	2.80	00:00:00
2004-02-11	2,217,900	2.85	2.94	2.83	2.92	00:00:00
2004-02-12	4,187,700	2.95	3.06	2.95	3.01	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 > >>