NG Energy International Corp. (TSX:GASX)
Canada · Delayed Price · Currency is CAD 1.590
+0.020 (1.27%)
May 28, 2026, 3:59 PM EST
NG Energy International Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 27, 2026 | 1.56 | 1.59 | 1.54 | 1.57 | 1.57 | 1.29% | 214,699 |
| May 26, 2026 | 1.61 | 1.61 | 1.54 | 1.55 | 1.55 | -1.27% | 85,330 |
| May 25, 2026 | 1.60 | 1.67 | 1.55 | 1.57 | 1.57 | -1.26% | 40,608 |
| May 22, 2026 | 1.60 | 1.63 | 1.56 | 1.59 | 1.59 | 1.27% | 89,976 |
| May 21, 2026 | 1.66 | 1.66 | 1.57 | 1.57 | 1.57 | -5.99% | 25,904 |
| May 20, 2026 | 1.65 | 1.71 | 1.59 | 1.67 | 1.67 | 1.83% | 154,029 |
| May 19, 2026 | 1.81 | 1.81 | 1.63 | 1.64 | 1.64 | -7.87% | 135,752 |
| May 15, 2026 | 1.76 | 1.85 | 1.76 | 1.78 | 1.78 | -4.30% | 796,259 |
| May 14, 2026 | 1.79 | 1.87 | 1.75 | 1.86 | 1.86 | 3.91% | 1,178,554 |
| May 13, 2026 | 1.63 | 1.85 | 1.63 | 1.79 | 1.79 | 6.55% | 1,857,417 |
| May 12, 2026 | 1.51 | 1.77 | 1.51 | 1.68 | 1.68 | 12.00% | 1,470,431 |
| May 11, 2026 | 1.53 | 1.55 | 1.49 | 1.50 | 1.50 | -2.28% | 394,800 |
| May 8, 2026 | 1.50 | 1.56 | 1.50 | 1.54 | 1.54 | 1.66% | 24,666 |
| 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 |