NG Energy International Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
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