NG Energy International Corp. (TSX:GASX)
Canada · Delayed Price · Currency is CAD 1.310
-0.060 (-4.38%)
Jul 7, 2026, 4:00 PM EST
NG Energy International Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 7, 2026 | 1.34 | 1.41 | 1.31 | 1.31 | 1.31 | -4.38% | 157,624 |
| Jul 6, 2026 | 1.45 | 1.46 | 1.37 | 1.37 | 1.37 | -5.52% | 120,511 |
| Jul 3, 2026 | 1.35 | 1.46 | 1.35 | 1.45 | 1.45 | 7.41% | 139,827 |
| Jul 2, 2026 | 1.42 | 1.42 | 1.29 | 1.35 | 1.35 | -4.93% | 621,952 |
| Jun 30, 2026 | 1.32 | 1.47 | 1.32 | 1.42 | 1.42 | - | 166,436 |
| Jun 29, 2026 | 1.42 | 1.45 | 1.40 | 1.42 | 1.42 | -0.70% | 91,544 |
| Jun 26, 2026 | 1.45 | 1.49 | 1.43 | 1.43 | 1.43 | -2.05% | 119,083 |
| Jun 25, 2026 | 1.45 | 1.49 | 1.45 | 1.46 | 1.46 | 0.69% | 34,400 |
| Jun 24, 2026 | 1.50 | 1.52 | 1.45 | 1.45 | 1.45 | -6.45% | 115,242 |
| Jun 23, 2026 | 1.48 | 1.56 | 1.48 | 1.55 | 1.55 | 5.44% | 200,885 |
| Jun 22, 2026 | 1.50 | 1.53 | 1.47 | 1.47 | 1.47 | -2.00% | 44,311 |
| Jun 19, 2026 | 1.44 | 1.52 | 1.44 | 1.50 | 1.50 | -1.32% | 86,575 |
| Jun 18, 2026 | 1.51 | 1.53 | 1.49 | 1.52 | 1.52 | 1.33% | 103,119 |
| Jun 17, 2026 | 1.51 | 1.55 | 1.50 | 1.50 | 1.50 | -3.23% | 144,562 |
| Jun 16, 2026 | 1.53 | 1.60 | 1.52 | 1.55 | 1.55 | -1.27% | 104,817 |
| Jun 15, 2026 | 1.51 | 1.58 | 1.51 | 1.57 | 1.57 | 1.29% | 120,787 |
| Jun 12, 2026 | 1.50 | 1.60 | 1.50 | 1.55 | 1.55 | 1.97% | 88,100 |
| Jun 11, 2026 | 1.50 | 1.57 | 1.50 | 1.52 | 1.52 | 1.33% | 96,550 |
| Jun 10, 2026 | 1.50 | 1.55 | 1.50 | 1.50 | 1.50 | -0.66% | 232,375 |
| Jun 9, 2026 | 1.56 | 1.59 | 1.50 | 1.51 | 1.51 | -4.43% | 167,686 |
| Jun 8, 2026 | 1.58 | 1.62 | 1.56 | 1.58 | 1.58 | - | 336,507 |
| Jun 5, 2026 | 1.60 | 1.64 | 1.57 | 1.58 | 1.58 | -7.60% | 270,184 |
| Jun 4, 2026 | 1.58 | 1.72 | 1.58 | 1.71 | 1.71 | 4.91% | 301,146 |
| Jun 3, 2026 | 1.59 | 1.69 | 1.59 | 1.63 | 1.63 | -1.21% | 149,123 |
| Jun 2, 2026 | 1.69 | 1.73 | 1.64 | 1.65 | 1.65 | -2.37% | 191,556 |
| Jun 1, 2026 | 1.60 | 1.73 | 1.56 | 1.69 | 1.69 | 0.60% | 172,544 |
| May 29, 2026 | 1.60 | 1.68 | 1.60 | 1.68 | 1.68 | 5.66% | 137,080 |
| May 28, 2026 | 1.57 | 1.66 | 1.55 | 1.59 | 1.59 | 1.27% | 188,846 |
| 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 |