NG Energy International Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 11, 2026	1.23	1.25	1.22	1.22	1.22	4.27%	81,535
Mar 10, 2026	1.17	1.20	1.15	1.17	1.17	1.92%	408,766
Mar 9, 2026	1.28	1.28	1.12	1.15	1.15	0.97%	143,901
Mar 6, 2026	1.10	1.14	1.10	1.14	1.14	6.26%	51,491
Mar 5, 2026	1.10	1.10	1.07	1.07	1.07	-0.93%	3,075
Mar 4, 2026	1.11	1.15	1.08	1.08	1.08	2.86%	72,837
Mar 3, 2026	1.08	1.09	1.05	1.05	1.05	-3.67%	155,237
Mar 2, 2026	1.15	1.18	1.09	1.09	1.09	-0.91%	214,708
Feb 27, 2026	1.06	1.10	1.06	1.10	1.10	4.76%	11,782
Feb 26, 2026	1.03	1.06	1.03	1.05	1.05	3.96%	93,887
Feb 25, 2026	0.98	1.02	0.98	1.01	1.01	2.96%	520,716
Feb 24, 2026	0.92	0.98	0.88	0.98	0.98	7.80%	112,500
Feb 23, 2026	0.92	0.99	0.91	0.91	0.91	-4.52%	286,985
Feb 20, 2026	0.95	0.95	0.95	0.95	0.95	0.14%	232,700
Feb 19, 2026	0.96	0.96	0.94	0.95	0.95	-1.51%	43,354
Feb 18, 2026	0.93	0.98	0.93	0.97	0.97	7.63%	206,812
Feb 17, 2026	0.88	0.90	0.88	0.90	0.90	5.75%	13,300
Feb 12, 2026	0.85	0.85	0.85	0.85	0.85	-0.14%	62,200
Feb 11, 2026	0.80	0.85	0.79	0.85	0.85	-0.90%	216,494
Feb 10, 2026	0.86	0.86	0.86	0.86	0.86	-0.23%	67,178
Feb 9, 2026	0.86	0.86	0.86	0.86	0.86	0.16%	21,100
Feb 6, 2026	0.85	0.86	0.85	0.86	0.86	3.83%	663
Feb 5, 2026	0.82	0.84	0.81	0.83	0.83	-2.14%	13,250
Feb 4, 2026	0.85	0.85	0.85	0.85	0.85	-0.06%	15,000
Feb 3, 2026	0.82	0.85	0.82	0.85	0.85	-2.82%	16,512
Feb 2, 2026	0.85	0.88	0.82	0.87	0.87	8.03%	77,828
Jan 30, 2026	0.81	0.81	0.81	0.81	0.81	3.82%	72,538
Jan 29, 2026	0.77	0.78	0.77	0.78	0.78	-3.16%	301
Jan 28, 2026	0.80	0.80	0.80	0.80	0.80	-0.55%	401
Jan 27, 2026	0.75	0.81	0.75	0.81	0.81	7.39%	10,740
Jan 26, 2026	0.74	0.75	0.72	0.75	0.75	1.26%	25,930
Jan 23, 2026	0.76	0.76	0.74	0.74	0.74	-1.91%	21,480
Jan 22, 2026	0.75	0.76	0.75	0.76	0.76	1.12%	2,525
Jan 21, 2026	0.80	0.80	0.75	0.75	0.75	-6.66%	2,372
Jan 20, 2026	0.82	0.82	0.80	0.80	0.80	0.77%	14,527
Jan 16, 2026	0.81	0.81	0.79	0.79	0.79	-5.49%	12,386
Jan 12, 2026	0.84	0.84	0.83	0.84	0.84	2.44%	37,100
Jan 9, 2026	0.81	0.82	0.81	0.82	0.82	-2.31%	2,366
Jan 7, 2026	0.82	0.85	0.82	0.84	0.84	1.33%	2,600
Jan 6, 2026	0.85	0.85	0.83	0.83	0.83	-5.50%	47,634
Jan 5, 2026	0.86	0.88	0.86	0.88	0.88	7.24%	69,763
Dec 31, 2025	0.83	0.83	0.82	0.82	0.82	-1.17%	6,692
Dec 30, 2025	0.85	0.85	0.83	0.83	0.83	-2.10%	16,669
Dec 29, 2025	0.83	0.85	0.82	0.84	0.84	16.36%	77,375
Dec 26, 2025	0.73	0.73	0.73	0.73	0.73	0.83%	100
Dec 24, 2025	0.72	0.72	0.72	0.72	0.72	8.14%	10,000
Dec 23, 2025	0.62	0.67	0.62	0.67	0.67	8.07%	66,008
Dec 19, 2025	0.62	0.62	0.62	0.62	0.62	-3.55%	1,001
Dec 18, 2025	0.65	0.65	0.62	0.64	0.64	1.40%	1,431
Dec 16, 2025	0.64	0.64	0.62	0.63	0.63	-2.14%	15,032