LNG Energy Group Corp. (LNGNF)
OTCMKTS
· Delayed Price · Currency is USD
0.0450
+0.0201 (80.72%)
At close: May 13, 2025
LNG Energy Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 13, 2025 | 0.02 | 0.05 | 0.02 | 0.05 | 0.05 | 80.72% | 12,860 |
| May 12, 2025 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | -17.00% | 397 |
| May 9, 2025 | 0.02 | 0.03 | 0.02 | 0.03 | 0.03 | - | 18,704 |
| May 8, 2025 | 0.05 | 0.05 | 0.02 | 0.03 | 0.03 | -18.92% | 102,027 |
| May 7, 2025 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | -4.44% | 1,064 |
| May 6, 2025 | 0.05 | 0.05 | 0.04 | 0.04 | 0.04 | -0.72% | 1,500 |
| May 5, 2025 | 0.03 | 0.04 | 0.03 | 0.04 | 0.04 | -4.18% | 1,748 |
| May 2, 2025 | 0.05 | 0.05 | 0.04 | 0.04 | 0.04 | -8.58% | 177,686 |
| May 1, 2025 | 0.05 | 0.05 | 0.04 | 0.04 | 0.04 | 5.75% | 9,094 |
| Apr 30, 2025 | 0.04 | 0.05 | 0.04 | 0.04 | 0.04 | -13.82% | 56,442 |
| Apr 29, 2025 | 0.05 | 0.05 | 0.05 | 0.05 | 0.05 | - | 86 |
| Apr 28, 2025 | 0.05 | 0.05 | 0.05 | 0.05 | 0.05 | 11.02% | 44,672 |
| Apr 25, 2025 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | -18.91% | 148 |
| Apr 24, 2025 | 0.06 | 0.06 | 0.05 | 0.05 | 0.05 | -0.26% | 136,686 |
| Apr 23, 2025 | 0.05 | 0.05 | 0.05 | 0.05 | 0.05 | 2.64% | 4,048 |
| Apr 22, 2025 | 0.06 | 0.06 | 0.05 | 0.05 | 0.05 | -10.17% | 221,634 |
| Apr 21, 2025 | 0.06 | 0.06 | 0.06 | 0.06 | 0.06 | - | 1,000 |
| Apr 17, 2025 | 0.06 | 0.06 | 0.06 | 0.06 | 0.06 | 12.17% | 4,738 |
| Apr 16, 2025 | 0.06 | 0.06 | 0.05 | 0.05 | 0.05 | -9.31% | 2,125 |
| Apr 15, 2025 | 0.06 | 0.06 | 0.05 | 0.06 | 0.06 | -0.34% | 12,432 |
| Apr 14, 2025 | 0.06 | 0.06 | 0.05 | 0.06 | 0.06 | -3.00% | 23,300 |
| Apr 11, 2025 | 0.06 | 0.06 | 0.06 | 0.06 | 0.06 | -2.44% | 29,466 |
| Apr 10, 2025 | 0.06 | 0.06 | 0.06 | 0.06 | 0.06 | 4.24% | 23,010 |
| Apr 9, 2025 | 0.05 | 0.06 | 0.05 | 0.06 | 0.06 | -1.67% | 3,333 |
| Apr 8, 2025 | 0.05 | 0.06 | 0.05 | 0.06 | 0.06 | - | 14,553 |
| Apr 7, 2025 | 0.07 | 0.07 | 0.06 | 0.06 | 0.06 | 10.19% | 23,307 |
| Apr 4, 2025 | 0.05 | 0.05 | 0.05 | 0.05 | 0.05 | 14.87% | 336 |
| Apr 3, 2025 | 0.05 | 0.05 | 0.05 | 0.05 | 0.05 | -1.50% | 148 |
| Apr 2, 2025 | 0.05 | 0.05 | 0.04 | 0.05 | 0.05 | -3.18% | 7,339 |
| Apr 1, 2025 | 0.05 | 0.05 | 0.05 | 0.05 | 0.05 | -1.00% | 3,436 |
| Mar 31, 2025 | 0.05 | 0.05 | 0.05 | 0.05 | 0.05 | - | 17 |
| Mar 28, 2025 | 0.05 | 0.05 | 0.05 | 0.05 | 0.05 | -1.80% | 7,876 |
| Mar 27, 2025 | 0.05 | 0.05 | 0.05 | 0.05 | 0.05 | - | 50 |
| Mar 26, 2025 | 0.05 | 0.05 | 0.05 | 0.05 | 0.05 | -3.36% | 2,566 |
| Mar 25, 2025 | 0.05 | 0.05 | 0.05 | 0.05 | 0.05 | - | 100,076 |
| Mar 24, 2025 | 0.04 | 0.05 | 0.04 | 0.05 | 0.05 | 8.34% | 10,298 |
| Mar 21, 2025 | 0.04 | 0.05 | 0.04 | 0.05 | 0.05 | 2.37% | 796 |
| Mar 20, 2025 | 0.05 | 0.05 | 0.05 | 0.05 | 0.05 | - | - |
| Mar 19, 2025 | 0.05 | 0.05 | 0.05 | 0.05 | 0.05 | -0.21% | 1,032 |
| Mar 18, 2025 | 0.05 | 0.05 | 0.05 | 0.05 | 0.05 | - | 5,000 |
| Mar 17, 2025 | 0.05 | 0.05 | 0.05 | 0.05 | 0.05 | 25.79% | 1,110 |
| Mar 14, 2025 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | -5.00% | 281 |
| Mar 13, 2025 | 0.04 | 0.05 | 0.04 | 0.04 | 0.04 | -23.08% | 3,187 |
| Mar 12, 2025 | 0.05 | 0.05 | 0.05 | 0.05 | 0.05 | - | 19,336 |
| Mar 11, 2025 | 0.05 | 0.05 | 0.05 | 0.05 | 0.05 | -11.86% | 714 |
| Mar 10, 2025 | 0.06 | 0.06 | 0.06 | 0.06 | 0.06 | 15.69% | 10,404 |
| Mar 7, 2025 | 0.06 | 0.08 | 0.05 | 0.05 | 0.05 | 19.49% | 22,979 |
| Mar 6, 2025 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | - | 23,016 |
| Mar 5, 2025 | 0.04 | 0.05 | 0.04 | 0.04 | 0.04 | -9.58% | 2,662 |
| Mar 4, 2025 | 0.05 | 0.05 | 0.05 | 0.05 | 0.05 | - | 28 |