NG Energy International Corp. (TSX:GASX)
Canada · Delayed Price · Currency is CAD 1.510
-0.030 (-1.95%)
May 7, 2026, 1:59 PM EDT
NG Energy International Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 7, 2026 | 1.48 | 1.57 | 1.48 | 1.51 | 1.51 | -1.95% | 149,441 |
| May 6, 2026 | 1.50 | 1.57 | 1.48 | 1.54 | 1.54 | 1.99% | 228,275 |
| May 5, 2026 | 1.57 | 1.59 | 1.49 | 1.51 | 1.51 | -5.63% | 292,384 |
| May 4, 2026 | 1.73 | 1.73 | 1.57 | 1.60 | 1.60 | -5.33% | 231,794 |
| May 1, 2026 | 1.80 | 1.80 | 1.68 | 1.69 | 1.69 | -6.11% | 273,532 |
| Apr 30, 2026 | 1.77 | 1.80 | 1.68 | 1.80 | 1.80 | 4.05% | 480,450 |
| Apr 29, 2026 | 1.84 | 1.84 | 1.65 | 1.73 | 1.73 | -6.49% | 1,488,190 |
| Apr 28, 2026 | 1.46 | 1.85 | 1.43 | 1.85 | 1.85 | 29.37% | 1,337,143 |
| Apr 27, 2026 | 1.40 | 1.45 | 1.39 | 1.43 | 1.43 | 4.38% | 355,910 |
| Apr 24, 2026 | 1.41 | 1.44 | 1.37 | 1.37 | 1.37 | -2.84% | 125,542 |
| Apr 23, 2026 | 1.50 | 1.50 | 1.40 | 1.41 | 1.41 | -6.00% | 196,818 |
| Apr 22, 2026 | 1.50 | 1.52 | 1.49 | 1.50 | 1.50 | - | 57,677 |
| Apr 21, 2026 | 1.50 | 1.51 | 1.49 | 1.50 | 1.50 | - | 62,145 |
| Apr 20, 2026 | 1.46 | 1.54 | 1.46 | 1.50 | 1.50 | 2.04% | 173,858 |
| Apr 17, 2026 | 1.45 | 1.48 | 1.44 | 1.47 | 1.47 | 2.08% | 323,735 |
| Apr 16, 2026 | 1.45 | 1.47 | 1.44 | 1.44 | 1.44 | -2.04% | 82,212 |
| Apr 15, 2026 | 1.46 | 1.51 | 1.45 | 1.47 | 1.47 | -2.00% | 318,138 |
| Apr 14, 2026 | 1.49 | 1.51 | 1.46 | 1.50 | 1.50 | 2.74% | 102,976 |
| Apr 13, 2026 | 1.45 | 1.50 | 1.45 | 1.46 | 1.46 | - | 160,355 |
| Apr 10, 2026 | 1.45 | 1.48 | 1.43 | 1.46 | 1.46 | 2.10% | 231,344 |
| Apr 9, 2026 | 1.41 | 1.50 | 1.41 | 1.43 | 1.43 | -2.05% | 227,276 |
| Apr 8, 2026 | 1.45 | 1.50 | 1.44 | 1.46 | 1.46 | - | 417,959 |
| Apr 7, 2026 | 1.48 | 1.51 | 1.45 | 1.46 | 1.46 | 0.69% | 332,165 |
| Apr 6, 2026 | 1.44 | 1.53 | 1.44 | 1.45 | 1.45 | - | 332,747 |
| Apr 2, 2026 | 1.45 | 1.51 | 1.40 | 1.45 | 1.45 | - | 1,301,199 |
| Apr 1, 2026 | 1.41 | 1.49 | 1.41 | 1.45 | 1.45 | 1.40% | 334,109 |
| Mar 31, 2026 | 1.43 | 1.49 | 1.37 | 1.43 | 1.43 | -1.38% | 972,423 |
| Mar 30, 2026 | 1.52 | 1.55 | 1.44 | 1.45 | 1.45 | -3.33% | 205,905 |
| Mar 27, 2026 | 1.52 | 1.59 | 1.50 | 1.50 | 1.50 | -3.23% | 186,167 |
| Mar 26, 2026 | 1.57 | 1.61 | 1.44 | 1.55 | 1.55 | -2.52% | 727,852 |
| Mar 25, 2026 | 1.58 | 1.63 | 1.57 | 1.59 | 1.59 | -1.85% | 535,151 |
| Mar 24, 2026 | 1.61 | 1.64 | 1.56 | 1.62 | 1.62 | -1.82% | 1,424,338 |
| Mar 23, 2026 | 1.60 | 1.65 | 1.48 | 1.65 | 1.65 | 1.23% | 460,482 |
| Mar 20, 2026 | 1.65 | 1.73 | 1.62 | 1.63 | 1.63 | -2.98% | 606,302 |
| Mar 19, 2026 | 1.67 | 1.70 | 1.57 | 1.68 | 1.68 | 0.60% | 551,570 |
| Mar 18, 2026 | 1.65 | 1.70 | 1.63 | 1.67 | 1.67 | - | 566,747 |
| Mar 17, 2026 | 1.57 | 1.72 | 1.57 | 1.67 | 1.67 | 3.73% | 1,173,123 |
| Mar 16, 2026 | 1.48 | 1.65 | 1.48 | 1.61 | 1.61 | - | 630,003 |
| Mar 13, 2026 | 1.57 | 1.65 | 1.57 | 1.61 | 1.61 | -2.42% | 279,030 |
| Mar 12, 2026 | 1.71 | 1.71 | 1.63 | 1.65 | 1.65 | -2.94% | 351,896 |
| Mar 11, 2026 | 1.65 | 1.72 | 1.63 | 1.70 | 1.70 | 4.94% | 697,081 |
| Mar 10, 2026 | 1.51 | 1.63 | 1.51 | 1.62 | 1.62 | 3.85% | 1,285,525 |
| Mar 9, 2026 | 1.50 | 1.58 | 1.49 | 1.56 | 1.56 | -0.64% | 851,292 |
| Mar 6, 2026 | 1.46 | 1.57 | 1.46 | 1.57 | 1.57 | 6.80% | 199,615 |
| Mar 5, 2026 | 1.44 | 1.52 | 1.44 | 1.47 | 1.47 | 2.08% | 640,496 |
| Mar 4, 2026 | 1.46 | 1.60 | 1.44 | 1.44 | 1.44 | -1.37% | 513,122 |
| Mar 3, 2026 | 1.38 | 1.56 | 1.38 | 1.46 | 1.46 | -2.67% | 607,466 |
| Mar 2, 2026 | 1.59 | 1.65 | 1.46 | 1.50 | 1.50 | -3.85% | 1,308,232 |
| Feb 27, 2026 | 1.41 | 1.59 | 1.41 | 1.56 | 1.56 | 7.59% | 1,030,795 |
| Feb 26, 2026 | 1.38 | 1.45 | 1.38 | 1.45 | 1.45 | 3.57% | 378,533 |