NG Energy International Corp. (TSXV:GASX)
Canada · Delayed Price · Currency is CAD 1.010
-0.040 (-3.81%)
Sep 11, 2025, 2:55 PM EDT
NG Energy International Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 10, 2025 | 1.04 | 1.06 | 1.03 | 1.05 | 1.05 | - | 209,700 |
| Sep 9, 2025 | 1.04 | 1.05 | 1.04 | 1.05 | 1.05 | - | 119,000 |
| Sep 8, 2025 | 1.05 | 1.06 | 1.03 | 1.05 | 1.05 | - | 65,586 |
| Sep 5, 2025 | 1.05 | 1.07 | 1.04 | 1.05 | 1.05 | - | 150,290 |
| Sep 4, 2025 | 1.05 | 1.06 | 1.05 | 1.05 | 1.05 | - | 45,700 |
| Sep 3, 2025 | 1.05 | 1.05 | 1.04 | 1.05 | 1.05 | - | 286,503 |
| Sep 2, 2025 | 1.00 | 1.05 | 1.00 | 1.05 | 1.05 | - | 38,300 |
| Aug 29, 2025 | 1.01 | 1.07 | 1.01 | 1.05 | 1.05 | 3.96% | 195,138 |
| Aug 28, 2025 | 1.02 | 1.05 | 0.99 | 1.01 | 1.01 | -0.98% | 1,117,040 |
| Aug 27, 2025 | 1.03 | 1.03 | 1.02 | 1.02 | 1.02 | -0.97% | 47,892 |
| Aug 26, 2025 | 1.03 | 1.04 | 1.02 | 1.03 | 1.03 | 1.98% | 1,918 |
| Aug 25, 2025 | 1.01 | 1.08 | 1.01 | 1.01 | 1.01 | -0.98% | 101,419 |
| Aug 22, 2025 | 1.01 | 1.04 | 1.01 | 1.02 | 1.02 | 2.00% | 12,500 |
| Aug 21, 2025 | 1.02 | 1.02 | 1.00 | 1.00 | 1.00 | -1.96% | 32,500 |
| Aug 20, 2025 | 1.00 | 1.03 | 1.00 | 1.02 | 1.02 | 0.99% | 14,700 |
| Aug 19, 2025 | 1.02 | 1.02 | 1.01 | 1.01 | 1.01 | -0.98% | 13,100 |
| Aug 18, 2025 | 1.03 | 1.05 | 1.02 | 1.02 | 1.02 | -1.92% | 79,732 |
| Aug 15, 2025 | 1.01 | 1.05 | 1.01 | 1.04 | 1.04 | 2.97% | 3,818 |
| Aug 14, 2025 | 1.05 | 1.05 | 1.00 | 1.01 | 1.01 | -6.48% | 23,186 |
| Aug 13, 2025 | 1.03 | 1.08 | 1.02 | 1.08 | 1.08 | 5.88% | 316,728 |
| Aug 12, 2025 | 0.96 | 1.03 | 0.96 | 1.02 | 1.02 | 8.51% | 116,156 |
| Aug 11, 2025 | 0.95 | 0.96 | 0.94 | 0.94 | 0.94 | -1.05% | 205,100 |
| Aug 8, 2025 | 0.95 | 0.96 | 0.95 | 0.95 | 0.95 | -1.04% | 23,004 |
| Aug 7, 2025 | 0.93 | 0.97 | 0.93 | 0.96 | 0.96 | 2.13% | 163,073 |
| Aug 6, 2025 | 0.95 | 0.95 | 0.94 | 0.94 | 0.94 | -1.05% | 65,500 |
| Aug 5, 2025 | 0.95 | 0.96 | 0.94 | 0.95 | 0.95 | 5.56% | 393,797 |
| Aug 1, 2025 | 0.95 | 0.95 | 0.90 | 0.90 | 0.90 | -5.26% | 217,500 |
| Jul 31, 2025 | 0.97 | 0.97 | 0.94 | 0.95 | 0.95 | - | 153,100 |
| Jul 30, 2025 | 0.94 | 0.95 | 0.94 | 0.95 | 0.95 | - | 57,400 |
| Jul 29, 2025 | 0.95 | 0.97 | 0.94 | 0.95 | 0.95 | 3.26% | 52,240 |
| Jul 28, 2025 | 0.94 | 0.97 | 0.92 | 0.92 | 0.92 | -2.13% | 25,053 |
| Jul 25, 2025 | 0.96 | 0.96 | 0.94 | 0.94 | 0.94 | 1.08% | 11,550 |
| Jul 24, 2025 | 0.95 | 1.00 | 0.93 | 0.93 | 0.93 | -2.11% | 85,521 |
| Jul 23, 2025 | 0.96 | 0.97 | 0.94 | 0.95 | 0.95 | -1.04% | 557,147 |
| Jul 22, 2025 | 0.95 | 0.97 | 0.95 | 0.96 | 0.96 | 1.05% | 26,575 |
| Jul 21, 2025 | 0.95 | 0.97 | 0.93 | 0.95 | 0.95 | 2.15% | 117,944 |
| Jul 18, 2025 | 0.92 | 0.95 | 0.92 | 0.93 | 0.93 | 1.09% | 110,516 |
| Jul 17, 2025 | 0.91 | 0.94 | 0.90 | 0.92 | 0.92 | -2.13% | 102,921 |
| Jul 16, 2025 | 0.94 | 0.94 | 0.94 | 0.94 | 0.94 | - | 43,000 |
| Jul 15, 2025 | 0.94 | 0.94 | 0.94 | 0.94 | 0.94 | - | 1,000 |
| Jul 14, 2025 | 0.93 | 0.94 | 0.93 | 0.94 | 0.94 | 1.08% | 42,053 |
| Jul 11, 2025 | 0.94 | 0.94 | 0.93 | 0.93 | 0.93 | -1.06% | 37,000 |
| Jul 10, 2025 | 0.95 | 0.97 | 0.93 | 0.94 | 0.94 | -1.05% | 129,000 |
| Jul 9, 2025 | 0.94 | 1.00 | 0.94 | 0.95 | 0.95 | 1.06% | 192,929 |
| Jul 8, 2025 | 0.94 | 0.94 | 0.94 | 0.94 | 0.94 | - | 19,500 |
| Jul 7, 2025 | 0.93 | 0.94 | 0.93 | 0.94 | 0.94 | - | 46,508 |
| Jul 4, 2025 | 0.94 | 0.95 | 0.91 | 0.94 | 0.94 | 2.17% | 14,429 |
| Jul 3, 2025 | 0.92 | 0.93 | 0.92 | 0.92 | 0.92 | 2.22% | 20,348 |
| Jul 2, 2025 | 0.87 | 0.90 | 0.87 | 0.90 | 0.90 | 3.45% | 88,196 |
| Jun 30, 2025 | 0.91 | 0.91 | 0.87 | 0.87 | 0.87 | -3.33% | 49,504 |