LNG Energy Group Corp. (LNGNF)
OTCMKTS
· Delayed Price · Currency is USD
0.0350
+0.0080 (29.63%)
Jun 12, 2025, 4:00 PM EDT
LNG Energy Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 12, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | 27.01% | 4,080 |
| Jun 11, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | - | 212 |
| Jun 10, 2025 | 0.02 | 0.03 | 0.02 | 0.03 | 0.03 | 37.00% | 40,380 |
| Jun 9, 2025 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | -42.53% | 25,215 |
| Jun 6, 2025 | 0.03 | 0.03 | 0.02 | 0.03 | 0.03 | -0.14% | 34,433 |
| Jun 5, 2025 | 0.01 | 0.03 | 0.01 | 0.03 | 0.03 | 626.04% | 3,250 |
| Jun 4, 2025 | 0.02 | 0.02 | 0.00 | 0.00 | 0.00 | -77.14% | 100,000 |
| Jun 3, 2025 | 0.03 | 0.06 | 0.02 | 0.02 | 0.02 | 12.00% | 1,938 |
| Jun 2, 2025 | 0.06 | 0.06 | 0.02 | 0.02 | 0.02 | 23.36% | 4,883 |
| May 30, 2025 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | -59.47% | 1,000 |
| May 29, 2025 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | - | 12 |
| May 28, 2025 | 0.01 | 0.04 | 0.01 | 0.04 | 0.04 | 17.19% | 2,259 |
| May 27, 2025 | 0.02 | 0.06 | 0.02 | 0.03 | 0.03 | -15.90% | 51,379 |
| May 23, 2025 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | - | - |
| May 22, 2025 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | -36.58% | 192 |
| May 21, 2025 | 0.03 | 0.06 | 0.03 | 0.06 | 0.06 | 185.71% | 1,232 |
| May 20, 2025 | 0.05 | 0.05 | 0.02 | 0.02 | 0.02 | -23.91% | 10,000 |
| May 19, 2025 | 0.01 | 0.05 | 0.01 | 0.03 | 0.03 | -38.67% | 6,307 |
| May 16, 2025 | 0.01 | 0.05 | 0.01 | 0.05 | 0.05 | - | 1,848 |
| May 15, 2025 | 0.05 | 0.05 | 0.05 | 0.05 | 0.05 | - | 960 |
| May 14, 2025 | 0.01 | 0.05 | 0.01 | 0.05 | 0.05 | - | 21,720 |
| 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 |