NG Energy International Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Nov 7, 2025	0.78	0.78	0.78	0.78	0.78	5.77%	375
Nov 6, 2025	0.74	0.74	0.74	0.74	0.74	-	3,000,000
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	-1.31%	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 21, 2025	0.74	0.74	0.74	0.74	0.74	-	-
Oct 20, 2025	0.74	0.74	0.74	0.74	0.74	-	-
Oct 17, 2025	0.71	0.74	0.71	0.74	0.74	2.07%	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 14, 2025	0.69	0.69	0.69	0.69	0.69	-	-
Oct 13, 2025	0.73	0.73	0.66	0.69	0.69	-11.63%	5,300
Oct 10, 2025	0.78	0.78	0.78	0.78	0.78	-	-
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
Oct 2, 2025	0.76	0.76	0.76	0.76	0.76	-	18,300
Oct 1, 2025	0.76	0.76	0.76	0.76	0.76	-	1,380
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	2.29%	500
Sep 26, 2025	0.75	0.75	0.75	0.75	0.75	1.02%	500
Sep 25, 2025	0.74	0.74	0.74	0.74	0.74	-	2,100
Sep 24, 2025	0.74	0.74	0.74	0.74	0.74	-	6,600
Sep 23, 2025	0.74	0.74	0.74	0.74	0.74	-	28
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 18, 2025	0.73	0.73	0.73	0.73	0.73	-	-
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
Sep 12, 2025	0.73	0.74	0.73	0.74	0.74	1.29%	4,252
Sep 11, 2025	0.73	0.73	0.73	0.73	0.73	-4.60%	1,100
Sep 10, 2025	0.77	0.77	0.77	0.77	0.77	1.93%	2,200
Sep 9, 2025	0.76	0.76	0.76	0.76	0.76	-	-
Sep 8, 2025	0.76	0.76	0.76	0.76	0.76	-1.25%	350
Sep 5, 2025	0.77	0.77	0.77	0.77	0.77	-0.15%	1,005
Sep 4, 2025	0.77	0.77	0.77	0.77	0.77	0.02%	12
Sep 3, 2025	0.76	0.77	0.76	0.77	0.77	0.13%	22,053
Sep 2, 2025	0.77	0.77	0.77	0.77	0.77	-	51
Aug 29, 2025	0.77	0.77	0.75	0.77	0.77	3.57%	2,850