NG Energy International Corp. (TSXV:GASX)
Canada · Delayed Price · Currency is CAD 1.670
+0.010 (0.60%)
Mar 18, 2026, 3:59 PM EST
NG Energy International Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Mar 16, 2026 | 1.48 | 1.65 | 1.48 | 1.61 | 1.61 | - | 630,003 |
| Mar 13, 2026 | 1.57 | 1.65 | 1.57 | 1.61 | 1.61 | -2.42% | 279,030 |
| Mar 12, 2026 | 1.71 | 1.71 | 1.63 | 1.65 | 1.65 | -2.94% | 351,896 |
| Mar 11, 2026 | 1.65 | 1.72 | 1.63 | 1.70 | 1.70 | 4.94% | 697,081 |
| Mar 10, 2026 | 1.51 | 1.63 | 1.51 | 1.62 | 1.62 | 3.85% | 1,285,525 |
| Mar 9, 2026 | 1.50 | 1.58 | 1.49 | 1.56 | 1.56 | -0.64% | 851,292 |
| Mar 6, 2026 | 1.46 | 1.57 | 1.46 | 1.57 | 1.57 | 6.80% | 199,615 |
| Mar 5, 2026 | 1.44 | 1.52 | 1.44 | 1.47 | 1.47 | 2.08% | 640,496 |
| Mar 4, 2026 | 1.46 | 1.60 | 1.44 | 1.44 | 1.44 | -1.37% | 513,122 |
| Mar 3, 2026 | 1.38 | 1.56 | 1.38 | 1.46 | 1.46 | -2.67% | 607,466 |
| Mar 2, 2026 | 1.59 | 1.65 | 1.46 | 1.50 | 1.50 | -3.85% | 1,308,232 |
| Feb 27, 2026 | 1.41 | 1.59 | 1.41 | 1.56 | 1.56 | 7.59% | 1,030,795 |
| Feb 26, 2026 | 1.38 | 1.45 | 1.38 | 1.45 | 1.45 | 3.57% | 378,533 |
| Feb 25, 2026 | 1.31 | 1.40 | 1.31 | 1.40 | 1.40 | 3.70% | 428,233 |
| Feb 24, 2026 | 1.25 | 1.35 | 1.21 | 1.35 | 1.35 | 5.47% | 567,881 |
| Feb 23, 2026 | 1.30 | 1.35 | 1.24 | 1.28 | 1.28 | -2.29% | 523,910 |
| Feb 20, 2026 | 1.32 | 1.33 | 1.30 | 1.31 | 1.31 | -1.50% | 629,274 |
| Feb 19, 2026 | 1.31 | 1.35 | 1.27 | 1.33 | 1.33 | -0.75% | 370,607 |
| Feb 18, 2026 | 1.26 | 1.36 | 1.25 | 1.34 | 1.34 | 8.06% | 337,844 |
| Feb 17, 2026 | 1.18 | 1.28 | 1.18 | 1.24 | 1.24 | 5.08% | 535,826 |
| Feb 13, 2026 | 1.18 | 1.20 | 1.11 | 1.18 | 1.18 | - | 245,549 |
| Feb 12, 2026 | 1.10 | 1.18 | 1.10 | 1.18 | 1.18 | 5.36% | 317,600 |
| Feb 11, 2026 | 1.10 | 1.17 | 1.07 | 1.12 | 1.12 | -1.75% | 184,100 |
| Feb 10, 2026 | 1.12 | 1.16 | 1.10 | 1.14 | 1.14 | 1.79% | 42,315 |
| Feb 9, 2026 | 1.15 | 1.18 | 1.11 | 1.12 | 1.12 | -4.27% | 58,738 |
| Feb 6, 2026 | 1.13 | 1.17 | 1.13 | 1.17 | 1.17 | 4.46% | 24,712 |
| Feb 5, 2026 | 1.18 | 1.18 | 1.12 | 1.12 | 1.12 | -2.61% | 187,601 |
| Feb 4, 2026 | 1.15 | 1.17 | 1.14 | 1.15 | 1.15 | - | 123,247 |
| Feb 3, 2026 | 1.12 | 1.18 | 1.11 | 1.15 | 1.15 | 3.60% | 482,412 |
| Feb 2, 2026 | 1.18 | 1.18 | 1.09 | 1.11 | 1.11 | 0.91% | 107,503 |
| Jan 30, 2026 | 1.09 | 1.11 | 1.07 | 1.10 | 1.10 | 0.92% | 261,952 |
| Jan 29, 2026 | 1.01 | 1.10 | 1.01 | 1.09 | 1.09 | 3.81% | 434,068 |
| Jan 28, 2026 | 1.15 | 1.15 | 1.05 | 1.05 | 1.05 | -1.87% | 247,046 |
| Jan 27, 2026 | 1.00 | 1.11 | 0.99 | 1.07 | 1.07 | 4.90% | 240,462 |
| Jan 26, 2026 | 1.01 | 1.03 | 0.97 | 1.02 | 1.02 | - | 99,226 |
| Jan 23, 2026 | 1.03 | 1.05 | 1.01 | 1.02 | 1.02 | -0.97% | 138,759 |
| Jan 22, 2026 | 1.09 | 1.09 | 1.00 | 1.03 | 1.03 | -4.63% | 160,900 |
| Jan 21, 2026 | 1.09 | 1.09 | 1.04 | 1.08 | 1.08 | -1.82% | 324,725 |
| Jan 20, 2026 | 1.13 | 1.14 | 1.09 | 1.10 | 1.10 | -3.51% | 1,665,309 |
| Jan 19, 2026 | 1.11 | 1.14 | 1.11 | 1.14 | 1.14 | 1.79% | 23,663 |
| Jan 16, 2026 | 1.13 | 1.13 | 1.10 | 1.12 | 1.12 | -0.88% | 74,520 |
| Jan 15, 2026 | 1.12 | 1.14 | 1.12 | 1.13 | 1.13 | 0.89% | 16,030 |
| Jan 14, 2026 | 1.20 | 1.20 | 1.09 | 1.12 | 1.12 | -4.27% | 416,254 |
| Jan 13, 2026 | 1.18 | 1.19 | 1.16 | 1.17 | 1.17 | -1.68% | 172,927 |
| Jan 12, 2026 | 1.15 | 1.20 | 1.15 | 1.19 | 1.19 | 2.59% | 446,828 |
| Jan 9, 2026 | 1.13 | 1.17 | 1.08 | 1.16 | 1.16 | 5.94% | 823,228 |
| Jan 8, 2026 | 1.18 | 1.18 | 1.09 | 1.10 | 1.10 | -6.41% | 400,121 |
| Jan 7, 2026 | 1.16 | 1.17 | 1.13 | 1.17 | 1.17 | 0.86% | 12,592 |