NG Energy International Corp. (GASXF)

NG Energy International Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 3, 2025	0.76	0.76	0.72	0.73	0.73	-2.58%	9,501
Jan 31, 2025	0.75	0.75	0.75	0.75	0.75	-2.58%	28,402
Jan 30, 2025	0.77	0.77	0.77	0.77	0.77	-	5
Jan 29, 2025	0.73	0.77	0.73	0.77	0.77	-2.05%	8,294
Jan 28, 2025	0.79	0.79	0.79	0.79	0.79	-	7,200
Jan 27, 2025	0.79	0.79	0.79	0.79	0.79	-1.75%	12,212
Jan 24, 2025	0.80	0.80	0.80	0.80	0.80	5.22%	69,101
Jan 23, 2025	0.79	0.79	0.76	0.76	0.76	1.97%	22,200
Jan 22, 2025	0.74	0.75	0.74	0.75	0.75	-4.41%	60,407
Jan 21, 2025	0.80	0.83	0.78	0.78	0.78	5.11%	48,734
Jan 17, 2025	0.74	0.74	0.74	0.74	0.74	0.97%	23,601
Jan 16, 2025	0.74	0.74	0.74	0.74	0.74	0.43%	17,600
Jan 15, 2025	0.73	0.73	0.73	0.73	0.73	2.34%	8,693
Jan 14, 2025	0.72	0.72	0.72	0.72	0.72	-2.63%	6,001
Jan 13, 2025	0.74	0.74	0.73	0.73	0.73	-1.55%	2,897
Jan 10, 2025	0.75	0.75	0.75	0.75	0.75	0.54%	7,501
Jan 8, 2025	0.73	0.74	0.73	0.74	0.74	-1.61%	7,501
Jan 7, 2025	0.75	0.75	0.75	0.75	0.75	-4.90%	12,501
Jan 6, 2025	0.79	0.80	0.78	0.79	0.79	1.67%	3,650
Jan 3, 2025	0.75	0.78	0.75	0.78	0.78	-	9,166
Jan 2, 2025	0.77	0.78	0.77	0.78	0.78	2.73%	12,279
Dec 31, 2024	0.76	0.76	0.76	0.76	0.76	-	-
Dec 30, 2024	0.75	0.76	0.75	0.76	0.76	1.23%	10,000
Dec 27, 2024	0.76	0.76	0.74	0.75	0.75	-4.36%	23,855
Dec 26, 2024	0.75	0.79	0.75	0.78	0.78	1.19%	6,090
Dec 24, 2024	0.76	0.79	0.76	0.78	0.78	-0.18%	5,540
Dec 23, 2024	0.77	0.78	0.77	0.78	0.78	2.29%	13,350
Dec 20, 2024	0.75	0.76	0.75	0.76	0.76	1.88%	18,250
Dec 19, 2024	0.74	0.75	0.74	0.75	0.75	6.16%	85,491
Dec 18, 2024	0.70	0.70	0.70	0.70	0.70	6.39%	13,508
Dec 17, 2024	0.65	0.66	0.65	0.66	0.66	-5.22%	10,000
Dec 16, 2024	0.71	0.71	0.68	0.70	0.70	-3.00%	14,733
Dec 13, 2024	0.72	0.72	0.72	0.72	0.72	1.75%	950
Dec 12, 2024	0.71	0.71	0.71	0.71	0.71	-1.37%	1,907
Dec 11, 2024	0.71	0.72	0.71	0.72	0.72	1.88%	19,150
Dec 10, 2024	0.69	0.70	0.69	0.70	0.70	1.75%	6,208
Dec 9, 2024	0.69	0.69	0.68	0.69	0.69	-0.75%	12,301
Dec 6, 2024	0.69	0.69	0.69	0.69	0.69	-	301
Dec 5, 2024	0.69	0.69	0.69	0.69	0.69	-	51
Dec 4, 2024	0.69	0.69	0.69	0.69	0.69	-5.44%	5,550
Dec 3, 2024	0.73	0.73	0.73	0.73	0.73	-	806
Dec 2, 2024	0.73	0.73	0.73	0.73	0.73	1.37%	205
Nov 29, 2024	0.73	0.73	0.73	0.73	0.73	0.14%	4,132
Nov 27, 2024	0.71	0.72	0.71	0.72	0.72	11.38%	9,301
Nov 26, 2024	0.65	0.65	0.65	0.65	0.65	-	2,500
Nov 25, 2024	0.63	0.71	0.63	0.65	0.65	-2.40%	17,347
Nov 22, 2024	0.66	0.67	0.66	0.67	0.67	6.56%	20,580
Nov 21, 2024	0.63	0.63	0.63	0.63	0.63	-2.34%	6,002
Nov 20, 2024	0.64	0.65	0.64	0.64	0.64	0.09%	10,826
Nov 19, 2024	0.64	0.64	0.64	0.64	0.64	-2.16%	292,003
Nov 18, 2024	0.66	0.66	0.65	0.65	0.65	0.15%	15,042
Nov 15, 2024	0.64	0.65	0.64	0.65	0.65	-3.58%	10,024
Nov 14, 2024	0.65	0.68	0.65	0.68	0.68	2.53%	1,100
Nov 13, 2024	0.67	0.67	0.66	0.66	0.66	-1.49%	6,135
Nov 12, 2024	0.67	0.67	0.67	0.67	0.67	-1.14%	1,043
Nov 11, 2024	0.68	0.68	0.68	0.68	0.68	-	203,035
Nov 8, 2024	0.68	0.68	0.68	0.68	0.68	-3.18%	505
Nov 7, 2024	0.71	0.71	0.70	0.70	0.70	0.38%	5,319
Nov 6, 2024	0.70	0.70	0.70	0.70	0.70	-3.57%	500
Nov 5, 2024	0.72	0.72	0.72	0.72	0.72	0.69%	2,000
Nov 4, 2024	0.71	0.74	0.71	0.72	0.72	3.83%	5,200
Nov 1, 2024	0.69	0.69	0.69	0.69	0.69	-	-
Oct 31, 2024	0.69	0.69	0.69	0.69	0.69	-	-
Oct 30, 2024	0.69	0.69	0.69	0.69	0.69	0.12%	1,075
Oct 29, 2024	0.69	0.69	0.69	0.69	0.69	-	9
Oct 28, 2024	0.69	0.69	0.69	0.69	0.69	-	2
Oct 25, 2024	0.69	0.69	0.69	0.69	0.69	-1.30%	100
Oct 24, 2024	0.70	0.70	0.70	0.70	0.70	0.55%	10,000
Oct 23, 2024	0.70	0.70	0.70	0.70	0.70	-1.95%	101
Oct 22, 2024	0.71	0.71	0.71	0.71	0.71	-	2
Oct 21, 2024	0.71	0.71	0.71	0.71	0.71	-	108
Oct 18, 2024	0.71	0.71	0.71	0.71	0.71	-	48
Oct 17, 2024	0.70	0.71	0.70	0.71	0.71	1.44%	10,704
Oct 16, 2024	0.71	0.71	0.70	0.70	0.70	-2.71%	16,570
Oct 15, 2024	0.73	0.73	0.72	0.72	0.72	-3.63%	257,002
Oct 14, 2024	0.75	0.75	0.75	0.75	0.75	7.03%	102
Oct 11, 2024	0.70	0.70	0.70	0.70	0.70	-5.39%	26,048
Oct 10, 2024	0.72	0.74	0.72	0.74	0.74	0.16%	11,202
Oct 9, 2024	0.74	0.74	0.74	0.74	0.74	-	-
Oct 8, 2024	0.74	0.74	0.74	0.74	0.74	-	60
Oct 7, 2024	0.74	0.74	0.74	0.74	0.74	-3.49%	1,077
Oct 4, 2024	0.76	0.76	0.76	0.76	0.76	2.56%	147
Oct 3, 2024	0.75	0.75	0.74	0.74	0.74	-0.27%	3,902
Oct 2, 2024	0.75	0.75	0.75	0.75	0.75	-	5
Oct 1, 2024	0.78	0.78	0.75	0.75	0.75	-1.93%	8,195
Sep 30, 2024	0.76	0.76	0.76	0.76	0.76	-0.90%	3,028
Sep 27, 2024	0.67	0.77	0.67	0.77	0.77	1.63%	7,002
Sep 26, 2024	0.75	0.75	0.75	0.75	0.75	0.86%	200
Sep 25, 2024	0.75	0.75	0.75	0.75	0.75	-	-
Sep 24, 2024	0.75	0.75	0.75	0.75	0.75	4.98%	202
Sep 23, 2024	0.71	0.71	0.71	0.71	0.71	-6.31%	100
Sep 20, 2024	0.76	0.76	0.76	0.76	0.76	-	-
Sep 19, 2024	0.76	0.76	0.76	0.76	0.76	-	22
Sep 18, 2024	0.76	0.76	0.76	0.76	0.76	0.92%	1,000
Sep 17, 2024	0.75	0.75	0.75	0.75	0.75	-	2
Sep 16, 2024	0.77	0.77	0.75	0.75	0.75	-0.79%	6,800
Sep 13, 2024	0.75	0.77	0.75	0.76	0.76	2.97%	2,414
Sep 12, 2024	0.73	0.74	0.73	0.74	0.74	2.29%	6,022
Sep 11, 2024	0.71	0.72	0.71	0.72	0.72	-1.50%	10,212
Sep 10, 2024	0.73	0.73	0.73	0.73	0.73	-0.31%	1,000

Stock Analysis Pro

Upgrade now for unlimited access to all data and tools.

Market Newsletter

Get a daily email with the top market news in bullet point format.

Stock Screener

Filter, sort and analyze all stocks to find your next investment.

Watchlists

Keep track of your favorite stocks in real-time.