NG Energy International Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Dec 15, 2025	0.70	0.70	0.64	0.64	0.64	-3.23%	12,032
Dec 12, 2025	0.67	0.67	0.67	0.67	0.67	2.10%	9,002
Dec 11, 2025	0.63	0.65	0.63	0.65	0.65	0.25%	1,155
Dec 10, 2025	0.65	0.65	0.65	0.65	0.65	-	11,010
Dec 9, 2025	0.68	0.68	0.65	0.65	0.65	-9.07%	5,061
Dec 5, 2025	0.72	0.72	0.71	0.71	0.71	0.68%	1,601
Dec 3, 2025	0.72	0.72	0.71	0.71	0.71	-2.45%	1,901
Dec 1, 2025	0.73	0.73	0.73	0.73	0.73	2.13%	501
Nov 26, 2025	0.71	0.74	0.71	0.71	0.71	1.81%	26,601
Nov 25, 2025	0.70	0.70	0.70	0.70	0.70	-0.74%	8,501
Nov 24, 2025	0.70	0.71	0.70	0.71	0.71	-4.88%	40,122
Nov 19, 2025	0.74	0.74	0.74	0.74	0.74	2.28%	1,517
Nov 18, 2025	0.73	0.73	0.71	0.72	0.72	-3.36%	28,300
Nov 14, 2025	0.75	0.75	0.75	0.75	0.75	-	1,001
Nov 13, 2025	0.75	0.75	0.75	0.75	0.75	-5.34%	1,672
Nov 12, 2025	0.79	0.79	0.79	0.79	0.79	0.29%	1,000
Nov 11, 2025	0.79	0.79	0.79	0.79	0.79	1.28%	150
Nov 10, 2025	0.78	0.78	0.78	0.78	0.78	-0.34%	120
Nov 7, 2025	0.78	0.78	0.78	0.78	0.78	5.77%	375
Nov 5, 2025	0.74	0.74	0.74	0.74	0.74	4.65%	53,000
Nov 4, 2025	0.71	0.71	0.71	0.71	0.71	-1.30%	101
Nov 3, 2025	0.69	0.72	0.69	0.72	0.72	3.98%	2,747
Oct 31, 2025	0.69	0.69	0.69	0.69	0.69	3.45%	100
Oct 30, 2025	0.70	0.70	0.67	0.67	0.67	-4.86%	10,001
Oct 29, 2025	0.70	0.70	0.70	0.70	0.70	-1.69%	1,000
Oct 28, 2025	0.71	0.71	0.71	0.71	0.71	-1.11%	15,601
Oct 27, 2025	0.72	0.72	0.72	0.72	0.72	-1.85%	400
Oct 24, 2025	0.73	0.73	0.73	0.73	0.73	0.08%	504
Oct 23, 2025	0.73	0.73	0.73	0.73	0.73	-0.95%	7,500
Oct 22, 2025	0.74	0.74	0.74	0.74	0.74	0.45%	920
Oct 17, 2025	0.71	0.74	0.71	0.74	0.74	2.08%	99,114
Oct 16, 2025	0.72	0.72	0.72	0.72	0.72	-5.96%	17,300
Oct 15, 2025	0.77	0.77	0.77	0.77	0.77	11.20%	10,700
Oct 13, 2025	0.73	0.73	0.66	0.69	0.69	-11.63%	5,300
Oct 9, 2025	0.79	0.79	0.78	0.78	0.78	-3.23%	7,100
Oct 8, 2025	0.80	0.81	0.80	0.81	0.81	0.88%	36,800
Oct 7, 2025	0.80	0.80	0.80	0.80	0.80	-1.23%	24,550
Oct 6, 2025	0.79	0.81	0.78	0.81	0.81	5.22%	258,736
Oct 3, 2025	0.77	0.77	0.77	0.77	0.77	1.29%	368
Sep 30, 2025	0.76	0.76	0.76	0.76	0.76	-0.74%	1,000
Sep 29, 2025	0.77	0.77	0.77	0.77	0.77	2.28%	500
Sep 26, 2025	0.75	0.75	0.75	0.75	0.75	1.03%	500
Sep 22, 2025	0.74	0.74	0.74	0.74	0.74	5.86%	100
Sep 19, 2025	0.72	0.72	0.70	0.70	0.70	-3.85%	12,818
Sep 17, 2025	0.73	0.73	0.73	0.73	0.73	-2.36%	2,000
Sep 16, 2025	0.75	0.75	0.75	0.75	0.75	-4.57%	100
Sep 15, 2025	0.78	0.78	0.78	0.78	0.78	5.00%	200