TSX:NRGD Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 12, 2026	11.15	11.64	11.00	11.43	11.43	2.88%	53,479
Feb 11, 2026	11.58	11.58	11.11	11.11	11.11	-5.85%	11,001
Feb 10, 2026	11.85	11.94	11.76	11.80	11.80	0.17%	48,200
Feb 9, 2026	12.01	12.01	11.70	11.78	11.78	-0.67%	27,444
Feb 6, 2026	12.40	12.40	11.86	11.86	11.86	-4.20%	44,764
Feb 5, 2026	12.24	12.43	12.04	12.38	12.38	3.08%	47,432
Feb 4, 2026	12.30	12.30	11.90	12.01	12.01	-3.38%	82,748
Feb 3, 2026	12.79	12.83	12.38	12.43	12.43	-3.57%	42,166
Feb 2, 2026	12.51	13.22	12.51	12.89	12.89	2.06%	17,547
Jan 30, 2026	12.46	13.02	12.44	12.63	12.63	1.94%	25,456
Jan 29, 2026	12.33	12.48	12.07	12.39	12.39	-2.36%	30,384
Jan 28, 2026	12.89	12.93	12.69	12.69	12.69	-2.23%	8,066
Jan 27, 2026	12.99	13.14	12.94	12.98	12.98	-2.11%	78,218
Jan 26, 2026	13.14	13.45	13.14	13.26	13.26	-1.34%	22,321
Jan 23, 2026	13.12	13.44	13.10	13.44	13.44	-1.68%	16,120
Jan 22, 2026	13.38	13.72	13.36	13.67	13.67	2.40%	6,333
Jan 21, 2026	14.01	14.02	13.34	13.35	13.35	-6.58%	49,352
Jan 20, 2026	14.01	14.44	13.85	14.29	14.29	2.14%	7,702
Jan 19, 2026	14.14	14.14	13.99	13.99	13.99	-0.64%	2,493
Jan 16, 2026	14.12	14.21	14.01	14.08	14.08	-2.36%	3,253
Jan 15, 2026	14.66	14.67	14.25	14.42	14.42	1.48%	8,765
Jan 14, 2026	14.56	14.56	13.90	14.21	14.21	-4.82%	23,992
Jan 13, 2026	15.46	15.46	14.79	14.93	14.93	-4.72%	14,256
Jan 12, 2026	15.85	15.96	15.67	15.67	15.67	-1.45%	8,265
Jan 9, 2026	16.30	16.30	15.90	15.90	15.90	-3.58%	19,318
Jan 8, 2026	17.08	17.08	16.34	16.49	16.49	-3.68%	9,600
Jan 7, 2026	16.90	17.38	16.78	17.12	17.12	2.03%	20,538
Jan 6, 2026	16.26	16.81	16.15	16.78	16.78	2.32%	21,601
Jan 5, 2026	16.10	17.28	16.10	16.40	16.40	7.26%	63,126
Jan 2, 2026	15.91	16.10	15.24	15.29	15.29	-3.65%	11,298
Dec 31, 2025	15.72	15.97	15.72	15.87	15.87	0.63%	12,715
Dec 30, 2025	16.06	16.06	15.74	15.77	15.77	-2.77%	8,242
Dec 29, 2025	16.50	16.50	16.11	16.22	16.22	-1.93%	6,730
Dec 24, 2025	16.47	16.54	16.46	16.54	16.54	0.18%	3,743
Dec 23, 2025	16.79	16.80	16.51	16.51	16.51	-0.78%	34,621
Dec 22, 2025	16.62	16.77	16.50	16.64	16.64	-1.94%	83,600
Dec 19, 2025	17.00	17.05	16.97	16.97	16.97	-2.13%	8,188
Dec 18, 2025	17.10	17.34	17.02	17.34	17.34	3.03%	4,101
Dec 17, 2025	17.17	17.18	16.83	16.83	16.83	-2.72%	3,071
Dec 16, 2025	16.44	17.30	16.42	17.30	17.30	7.25%	12,886
Dec 15, 2025	15.63	16.31	15.63	16.13	16.13	2.41%	9,091
Dec 12, 2025	15.77	15.77	15.75	15.75	15.75	-0.32%	2,004
Dec 11, 2025	15.75	15.90	15.74	15.80	15.80	1.41%	15,902
Dec 10, 2025	15.74	16.01	15.58	15.58	15.58	-0.64%	3,824
Dec 9, 2025	15.46	15.71	15.35	15.68	15.68	2.35%	6,067
Dec 8, 2025	15.22	15.33	15.22	15.32	15.32	1.73%	2,015
Dec 5, 2025	14.87	15.06	14.69	15.06	15.06	1.14%	7,106
Dec 4, 2025	14.68	14.89	14.59	14.89	14.89	-0.40%	32,306
Dec 3, 2025	15.54	15.55	14.95	14.95	14.95	-4.84%	12,583
Dec 2, 2025	15.71	15.72	15.61	15.71	15.71	3.08%	2,999