TSX:NRGD Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 1, 2025	20.43	21.04	20.43	20.87	20.87	4.14%	11,073
Jul 31, 2025	19.78	20.19	19.78	20.04	20.04	1.67%	4,927
Jul 30, 2025	19.62	19.79	19.57	19.71	19.71	0.87%	7,700
Jul 29, 2025	19.76	19.78	19.51	19.54	19.54	-1.81%	11,000
Jul 28, 2025	20.20	20.20	19.90	19.90	19.90	-3.30%	14,806
Jul 25, 2025	20.42	20.70	20.42	20.58	20.58	0.64%	9,000
Jul 24, 2025	21.00	21.00	20.45	20.45	20.45	-1.97%	14,800
Jul 23, 2025	21.28	21.28	20.77	20.86	20.86	-2.25%	10,320
Jul 22, 2025	21.73	21.73	21.32	21.34	21.34	-1.02%	7,200
Jul 21, 2025	21.39	21.58	21.39	21.56	21.56	1.70%	7,400
Jul 18, 2025	21.14	21.32	20.85	21.20	21.20	-0.14%	10,400
Jul 17, 2025	21.50	21.50	21.12	21.23	21.23	-0.75%	5,100
Jul 16, 2025	21.03	21.58	21.03	21.39	21.39	2.25%	8,039
Jul 15, 2025	20.52	20.95	20.52	20.92	20.92	1.80%	11,500
Jul 14, 2025	20.60	20.97	20.55	20.55	20.55	0.24%	17,902
Jul 11, 2025	20.70	20.72	20.42	20.50	20.50	-2.38%	39,030
Jul 10, 2025	20.94	21.43	20.94	21.00	21.00	0.77%	13,027
Jul 9, 2025	20.97	20.97	20.65	20.84	20.84	-0.24%	28,000
Jul 8, 2025	21.66	21.66	20.54	20.89	20.89	-3.69%	18,026
Jul 7, 2025	21.50	21.91	21.29	21.69	21.69	1.54%	8,128
Jul 4, 2025	21.33	21.38	21.26	21.36	21.36	0.28%	10,100
Jul 3, 2025	21.46	21.46	21.29	21.30	21.30	0.47%	7,300
Jul 2, 2025	21.04	21.36	21.04	21.20	21.20	-2.89%	30,300
Jun 30, 2025	21.63	21.83	21.63	21.83	21.83	0.97%	4,625
Jun 27, 2025	21.27	21.78	21.27	21.62	21.62	1.22%	12,800
Jun 26, 2025	21.49	21.69	21.36	21.36	21.36	-0.28%	14,414
Jun 25, 2025	21.30	21.53	21.30	21.42	21.42	0.66%	4,533
Jun 24, 2025	21.00	21.28	20.79	21.28	21.28	3.05%	11,619
Jun 23, 2025	19.09	20.66	19.06	20.65	20.65	6.77%	36,600
Jun 20, 2025	19.37	19.40	19.25	19.34	19.34	0.68%	11,610
Jun 19, 2025	19.26	19.27	19.03	19.21	19.21	-1.79%	12,423
Jun 18, 2025	18.84	19.56	18.80	19.56	19.56	2.03%	15,513
Jun 17, 2025	19.41	19.41	18.98	19.17	19.17	-2.99%	28,101
Jun 16, 2025	19.73	20.00	19.46	19.76	19.76	1.33%	14,600
Jun 13, 2025	19.44	20.14	19.37	19.50	19.50	-6.61%	41,627
Jun 12, 2025	21.01	21.01	20.85	20.88	20.88	-0.14%	2,900
Jun 11, 2025	21.80	21.80	20.83	20.91	20.91	-4.91%	16,430
Jun 10, 2025	22.43	22.43	21.58	21.99	21.99	-2.40%	8,500
Jun 9, 2025	22.64	22.83	22.32	22.53	22.53	-0.97%	10,704
Jun 6, 2025	22.75	22.80	22.48	22.75	22.75	-2.69%	11,200
Jun 5, 2025	23.52	23.52	23.10	23.38	23.38	-1.18%	9,000
Jun 4, 2025	22.83	23.87	22.80	23.66	23.66	3.27%	16,400
Jun 3, 2025	23.60	23.60	22.81	22.91	22.91	-2.80%	25,400
Jun 2, 2025	23.65	23.90	23.45	23.57	23.57	-3.56%	13,211
May 30, 2025	23.99	24.65	23.99	24.44	24.44	2.91%	9,300
May 29, 2025	23.57	23.75	23.57	23.75	23.75	-0.17%	1,500
May 28, 2025	23.20	23.79	23.15	23.79	23.79	1.41%	4,300
May 27, 2025	23.23	23.56	23.22	23.46	23.46	0.64%	5,420
May 26, 2025	23.30	23.31	23.25	23.31	23.31	-1.73%	2,015
May 23, 2025	23.82	24.25	23.71	23.72	23.72	-0.55%	5,837