LNG Energy Group Corp. (LNGNF)
OTCMKTS · Delayed Price · Currency is USD
0.0800
0.00 (0.00%)
Oct 24, 2025, 4:00 PM EDT
LNG Energy Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 24, 2025 | 0.08 | 0.08 | 0.08 | 0.08 | 0.08 | - | 1,538 |
| Oct 23, 2025 | 0.07 | 0.08 | 0.07 | 0.08 | 0.08 | -30.75% | 496 |
| Oct 22, 2025 | 0.11 | 0.11 | 0.11 | 0.11 | 0.11 | - | - |
| Oct 21, 2025 | 0.06 | 0.11 | 0.06 | 0.11 | 0.11 | 6.25% | 7,230 |
| Oct 20, 2025 | 0.04 | 0.25 | 0.01 | 0.11 | 0.11 | 227.42% | 15,123 |
| Oct 17, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | - | 83 |
| Oct 16, 2025 | 0.25 | 0.25 | 0.03 | 0.03 | 0.03 | -2.94% | 17,959 |
| Oct 15, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | 6.25% | 16,125 |
| Oct 14, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | - | - |
| Oct 13, 2025 | 0.03 | 0.03 | 0.02 | 0.03 | 0.03 | 60.00% | 22,459 |
| Oct 10, 2025 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | -31.03% | 336 |
| Oct 9, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | - | 83 |
| Oct 8, 2025 | 0.03 | 0.03 | 0.02 | 0.03 | 0.03 | 16.94% | 594 |
| Oct 7, 2025 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | - | 90 |
| Oct 6, 2025 | 0.02 | 0.03 | 0.02 | 0.02 | 0.02 | - | 5,536 |
| Oct 3, 2025 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | -22.26% | 312 |
| Oct 2, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | - | - |
| Oct 1, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | -8.33% | 4,666 |
| Sep 30, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | 74.00% | 45,189 |
| Sep 29, 2025 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | -42.53% | 1,499 |
| Sep 26, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | 23.67% | 192 |
| Sep 25, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | 40.70% | 818 |
| Sep 24, 2025 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | -20.00% | 864 |
| Sep 23, 2025 | 0.02 | 0.03 | 0.02 | 0.03 | 0.03 | 20.77% | 565 |
| Sep 22, 2025 | 0.02 | 0.03 | 0.02 | 0.02 | 0.02 | -28.62% | 1,784 |
| Sep 19, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | 9.43% | 38,548 |
| Sep 18, 2025 | 0.02 | 0.03 | 0.02 | 0.03 | 0.03 | -19.70% | 24,855 |
| Sep 17, 2025 | 0.02 | 0.03 | 0.02 | 0.03 | 0.03 | 30.95% | 1,000 |
| Sep 16, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | 26.00% | 182 |
| Sep 15, 2025 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | - | 613 |
| Sep 12, 2025 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | - | 75 |
| Sep 11, 2025 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | -33.33% | 852 |
| Sep 10, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | 50.00% | 84,960 |
| Sep 9, 2025 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | - | 10 |
| Sep 8, 2025 | 0.03 | 0.03 | 0.02 | 0.02 | 0.02 | -16.67% | 4,539 |
| Sep 5, 2025 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | 15.94% | 6,967 |
| Sep 4, 2025 | 0.02 | 0.03 | 0.02 | 0.02 | 0.02 | -13.75% | 571 |
| Sep 3, 2025 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | - | 1,791 |
| Sep 2, 2025 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | 20.00% | 3,304 |
| Aug 29, 2025 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | - | 12,752 |
| Aug 28, 2025 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | -3.38% | 2,672 |
| Aug 27, 2025 | 0.03 | 0.03 | 0.02 | 0.02 | 0.02 | -1.43% | 640 |
| Aug 26, 2025 | 0.03 | 0.03 | 0.02 | 0.02 | 0.02 | -12.50% | 10,316 |
| Aug 25, 2025 | 0.03 | 0.03 | 0.02 | 0.02 | 0.02 | 2.13% | 18,164 |
| Aug 22, 2025 | 0.02 | 0.03 | 0.02 | 0.02 | 0.02 | -6.00% | 9,352 |
| Aug 21, 2025 | 0.03 | 0.03 | 0.02 | 0.03 | 0.03 | 11.11% | 50,000 |
| Aug 20, 2025 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | 11.39% | 56,056 |
| Aug 19, 2025 | 0.02 | 0.03 | 0.02 | 0.02 | 0.02 | -19.20% | 1,178 |
| Aug 18, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | -3.85% | 550 |
| Aug 15, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | - | 21 |