LNG Energy Group Corp. (LNGNF)
OTCMKTS · Delayed Price · Currency is USD
0.0260
+0.0060 (30.00%)
Jul 23, 2025, 9:30 AM EDT
LNG Energy Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 24, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | - | - |
| Jul 23, 2025 | 0.01 | 0.03 | 0.01 | 0.03 | 0.03 | 30.00% | 1,813 |
| Jul 22, 2025 | 0.01 | 0.03 | 0.01 | 0.02 | 0.02 | 86.92% | 47,157 |
| Jul 21, 2025 | 0.02 | 0.02 | 0.01 | 0.01 | 0.01 | -64.33% | 358 |
| Jul 18, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | - | 4 |
| Jul 17, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | - | 4,737 |
| Jul 16, 2025 | 0.02 | 0.03 | 0.02 | 0.03 | 0.03 | 87.50% | 110,528 |
| Jul 15, 2025 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | -20.00% | 2,008 |
| Jul 14, 2025 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | 100.00% | 19,204 |
| Jul 11, 2025 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | -33.77% | 1,000 |
| Jul 10, 2025 | 0.01 | 0.02 | 0.01 | 0.02 | 0.02 | 16.15% | 1,037 |
| Jul 9, 2025 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | - | - |
| Jul 8, 2025 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | - | 33 |
| Jul 7, 2025 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | -21.12% | 5,791 |
| Jul 3, 2025 | 0.01 | 0.02 | 0.01 | 0.02 | 0.02 | -22.81% | 1,232 |
| Jul 2, 2025 | 0.01 | 0.02 | 0.01 | 0.02 | 0.02 | 113.50% | 14,925 |
| Jul 1, 2025 | 0.01 | 0.02 | 0.01 | 0.01 | 0.01 | -63.24% | 1,620 |
| Jun 30, 2025 | 0.01 | 0.03 | 0.01 | 0.03 | 0.03 | -2.33% | 5,054 |
| Jun 27, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | - | 86 |
| Jun 26, 2025 | 0.02 | 0.03 | 0.02 | 0.03 | 0.03 | 39.25% | 20,803 |
| Jun 25, 2025 | 0.02 | 0.03 | 0.02 | 0.02 | 0.02 | -4.76% | 5,188 |
| Jun 24, 2025 | 0.01 | 0.03 | 0.01 | 0.02 | 0.02 | 110.00% | 2,617 |
| Jun 23, 2025 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | -57.91% | 500 |
| Jun 20, 2025 | 0.02 | 0.03 | 0.01 | 0.02 | 0.02 | 18.80% | 110,605 |
| Jun 18, 2025 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | -28.32% | 100 |
| Jun 17, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | 39.50% | 1,154 |
| Jun 16, 2025 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | -42.53% | 421 |
| Jun 13, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | - | - |
| 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 |