NG Energy International Corp. (TSX:GASX)
Canada · Delayed Price · Currency is CAD 0.9900
-0.0200 (-1.98%)
Oct 26, 2026, 11:24 AM EDT
NG Energy International Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 26, 2026 | 1.01 | 1.01 | 0.99 | 0.99 | 0.99 | -1.98% | 7,103 |
| Oct 23, 2026 | 1.04 | 1.04 | 0.98 | 1.01 | 1.01 | 6.32% | 69,624 |
| Oct 22, 2026 | 1.02 | 1.02 | 0.95 | 0.95 | 0.95 | -6.86% | 425,189 |
| Oct 21, 2026 | 1.02 | 1.05 | 1.02 | 1.02 | 1.02 | 2.00% | 422,748 |
| Oct 20, 2026 | 1.01 | 1.04 | 0.98 | 1.00 | 1.00 | 2.04% | 453,849 |
| Oct 19, 2026 | 1.02 | 1.04 | 0.97 | 0.98 | 0.98 | 6.52% | 656,171 |
| Oct 16, 2026 | 1.03 | 1.11 | 0.92 | 0.92 | 0.92 | -5.15% | 651,990 |
| Oct 15, 2026 | 1.03 | 1.04 | 0.97 | 0.97 | 0.97 | -5.83% | 345,434 |
| Oct 14, 2026 | 1.09 | 1.09 | 1.03 | 1.03 | 1.03 | -4.63% | 400,390 |
| Oct 13, 2026 | 1.12 | 1.12 | 1.07 | 1.08 | 1.08 | -2.70% | 98,334 |
| Oct 9, 2026 | 1.09 | 1.12 | 1.08 | 1.11 | 1.11 | 2.78% | 78,354 |
| Oct 8, 2026 | 1.15 | 1.15 | 1.08 | 1.08 | 1.08 | -1.82% | 386,451 |
| Oct 7, 2026 | 1.12 | 1.16 | 1.08 | 1.10 | 1.10 | -5.17% | 328,826 |
| Oct 6, 2026 | 1.16 | 1.17 | 1.14 | 1.16 | 1.16 | 0.87% | 37,843 |
| Oct 5, 2026 | 1.15 | 1.19 | 1.13 | 1.15 | 1.15 | - | 137,376 |
| Oct 2, 2026 | 1.13 | 1.16 | 1.12 | 1.15 | 1.15 | 2.68% | 56,300 |
| Oct 1, 2026 | 1.11 | 1.16 | 1.10 | 1.12 | 1.12 | 0.90% | 326,756 |
| Sep 30, 2026 | 1.19 | 1.20 | 1.11 | 1.11 | 1.11 | -6.72% | 466,436 |
| Sep 29, 2026 | 1.16 | 1.22 | 1.16 | 1.19 | 1.19 | 1.71% | 878,956 |
| Sep 28, 2026 | 1.15 | 1.20 | 1.11 | 1.17 | 1.17 | 2.63% | 736,934 |
| Sep 25, 2026 | 1.10 | 1.15 | 1.08 | 1.14 | 1.14 | 3.64% | 418,228 |
| Sep 24, 2026 | 1.14 | 1.15 | 1.08 | 1.10 | 1.10 | -2.65% | 346,116 |
| Sep 23, 2026 | 1.17 | 1.18 | 1.13 | 1.13 | 1.13 | -1.74% | 954,153 |
| Sep 22, 2026 | 1.12 | 1.20 | 1.12 | 1.15 | 1.15 | 2.68% | 2,202,377 |
| Sep 21, 2026 | 1.09 | 1.13 | 1.05 | 1.12 | 1.12 | 5.66% | 265,337 |
| Sep 18, 2026 | 1.12 | 1.12 | 1.06 | 1.06 | 1.06 | -5.36% | 758,695 |
| Sep 17, 2026 | 1.10 | 1.13 | 1.10 | 1.12 | 1.12 | -0.88% | 339,598 |
| Sep 16, 2026 | 1.09 | 1.16 | 1.04 | 1.13 | 1.13 | 3.67% | 542,418 |
| Sep 15, 2026 | 1.17 | 1.18 | 1.07 | 1.09 | 1.09 | -6.03% | 738,231 |
| Sep 14, 2026 | 1.24 | 1.26 | 1.16 | 1.16 | 1.16 | -6.45% | 348,098 |
| Sep 11, 2026 | 1.27 | 1.28 | 1.24 | 1.24 | 1.24 | -4.62% | 151,677 |
| Sep 10, 2026 | 1.32 | 1.32 | 1.28 | 1.30 | 1.30 | -1.52% | 295,081 |
| Sep 9, 2026 | 1.32 | 1.36 | 1.30 | 1.32 | 1.32 | 0.76% | 215,685 |
| Sep 8, 2026 | 1.38 | 1.38 | 1.30 | 1.31 | 1.31 | -5.07% | 328,831 |
| Sep 4, 2026 | 1.34 | 1.38 | 1.34 | 1.38 | 1.38 | 5.34% | 433,392 |
| Sep 3, 2026 | 1.35 | 1.37 | 1.30 | 1.31 | 1.31 | -2.96% | 372,890 |
| Sep 2, 2026 | 1.40 | 1.40 | 1.21 | 1.35 | 1.35 | -0.74% | 2,855,700 |
| Sep 1, 2026 | 1.39 | 1.42 | 1.34 | 1.36 | 1.36 | -1.45% | 456,163 |
| Aug 31, 2026 | 1.39 | 1.41 | 1.37 | 1.38 | 1.38 | 0.73% | 304,148 |
| Aug 28, 2026 | 1.38 | 1.40 | 1.36 | 1.37 | 1.37 | 0.74% | 162,545 |
| Aug 27, 2026 | 1.36 | 1.40 | 1.35 | 1.36 | 1.36 | -0.73% | 84,739 |
| Aug 26, 2026 | 1.43 | 1.46 | 1.37 | 1.37 | 1.37 | -5.52% | 165,083 |
| Aug 25, 2026 | 1.41 | 1.46 | 1.40 | 1.45 | 1.45 | 2.11% | 196,068 |
| Aug 24, 2026 | 1.44 | 1.44 | 1.40 | 1.42 | 1.42 | -1.39% | 106,081 |
| Aug 21, 2026 | 1.45 | 1.48 | 1.42 | 1.44 | 1.44 | - | 107,758 |
| Aug 20, 2026 | 1.41 | 1.45 | 1.40 | 1.44 | 1.44 | 2.13% | 205,633 |
| Aug 19, 2026 | 1.44 | 1.46 | 1.41 | 1.41 | 1.41 | 2.92% | 197,314 |
| Aug 18, 2026 | 1.48 | 1.48 | 1.37 | 1.37 | 1.37 | -6.80% | 210,572 |
| Aug 17, 2026 | 1.46 | 1.53 | 1.44 | 1.47 | 1.47 | 2.80% | 284,118 |
| Aug 14, 2026 | 1.42 | 1.47 | 1.40 | 1.43 | 1.43 | 2.14% | 174,609 |