Skip to main content
NG Energy International Corp. (TSXV: GASX)
Canada flag Canada · Delayed Price · Currency is CAD
1.100
0.00 (0.00%)
Jan 31, 2025, 3:59 PM EST

NG Energy International Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jan 31, 20251.101.121.071.101.10-37,123
Jan 30, 20251.081.111.071.101.10-0.90%134,800
Jan 29, 20251.121.141.071.111.11-0.89%248,457
Jan 28, 20251.101.131.081.121.125.66%129,662
Jan 27, 20251.141.141.061.061.06-7.83%211,800
Jan 24, 20251.121.181.111.151.152.68%551,341
Jan 23, 20251.111.151.091.121.12-0.88%608,335
Jan 22, 20251.081.151.041.131.132.73%2,017,318
Jan 21, 20251.191.191.081.101.10-5.98%2,417,884
Jan 20, 20251.201.231.111.171.179.35%4,079,515
Jan 17, 20251.051.101.051.071.07-331,668
Jan 16, 20251.061.071.051.071.071.90%26,950
Jan 15, 20251.041.071.041.051.050.96%88,740
Jan 14, 20251.001.071.001.041.04-0.95%544,151
Jan 13, 20251.081.091.021.051.05-3.67%93,104
Jan 10, 20251.071.091.051.091.091.87%86,600
Jan 9, 20251.061.101.051.071.07-52,900
Jan 8, 20251.091.091.021.071.07-2.73%125,135
Jan 7, 20251.131.131.091.101.10-2.65%101,015
Jan 6, 20251.151.161.101.131.13-361,535
Jan 3, 20251.131.151.111.131.13-52,330
Jan 2, 20251.101.131.101.131.132.73%127,840
Dec 31, 20241.101.111.081.101.100.92%17,294
Dec 30, 20241.091.091.071.091.09-3,910
Dec 27, 20241.101.101.051.091.09-2.68%53,120
Dec 24, 20241.101.121.041.121.121.82%23,728
Dec 23, 20241.101.131.101.101.10-81,327
Dec 20, 20241.071.101.051.101.101.85%219,189
Dec 19, 20241.041.091.021.081.085.88%184,066
Dec 18, 20240.991.040.981.021.025.15%149,000
Dec 17, 20241.011.010.930.970.97-2.02%176,617
Dec 16, 20241.031.030.980.990.99-3.88%97,105
Dec 13, 20241.031.031.011.031.031.98%32,900
Dec 12, 20241.001.011.001.011.01-10,300
Dec 11, 20240.981.010.981.011.012.02%187,130
Dec 10, 20240.970.990.970.990.992.06%59,000
Dec 9, 20240.990.990.970.970.97-2.02%12,215
Dec 6, 20240.971.000.960.990.995.32%132,970
Dec 5, 20240.970.970.940.940.94-3.09%3,350
Dec 4, 20240.981.010.960.970.97-3.00%147,985
Dec 3, 20241.001.010.981.001.00-0.99%37,938
Dec 2, 20241.001.031.001.011.01-46,994
Nov 29, 20241.031.031.001.011.01-1.94%82,417
Nov 28, 20241.031.031.011.031.03-30,582
Nov 27, 20240.981.030.981.031.033.00%140,514
Nov 26, 20240.921.010.921.001.008.70%227,410
Nov 25, 20240.930.930.910.920.92-2.13%108,710
Nov 22, 20240.890.940.880.940.945.62%313,465
Nov 21, 20240.900.900.840.890.891.14%159,287
Nov 20, 20240.900.900.880.880.88-157,850
Nov 19, 20240.900.900.880.880.88-1.12%383,600
Nov 18, 20240.910.910.890.890.89-3.26%44,506
Nov 15, 20240.910.920.900.920.92-77,663
Nov 14, 20240.930.930.910.920.921.10%582,722
Nov 13, 20240.940.940.910.910.91-3.19%51,615
Nov 12, 20240.970.970.930.940.94-5.05%506,660
Nov 11, 20240.940.990.940.990.996.45%268,629
Nov 8, 20240.950.950.930.930.93-4.12%37,894
Nov 7, 20240.960.970.940.970.97-1.02%23,292
Nov 6, 20240.990.990.970.980.98-2.00%37,750
Nov 5, 20240.991.020.981.001.002.04%640,000
Nov 4, 20240.991.030.980.980.981.03%639,232
Nov 1, 20240.960.980.950.970.971.04%90,015
Oct 31, 20240.950.960.940.960.961.05%22,017
Oct 30, 20240.970.970.940.950.95-3.06%64,204
Oct 29, 20240.950.980.950.980.983.16%69,500
Oct 28, 20240.970.970.950.950.95-3.06%88,315
Oct 25, 20240.970.980.960.980.98-29,500
Oct 24, 20240.990.990.960.980.98-1.01%218,400
Oct 23, 20240.960.990.960.990.991.02%68,500
Oct 22, 20240.980.990.960.980.981.03%89,248
Oct 21, 20240.981.000.970.970.97-2.02%24,116
Oct 18, 20241.021.020.970.990.99-1.98%249,263
Oct 17, 20240.971.010.951.011.015.21%187,489
Oct 16, 20240.990.990.960.960.96-3.03%121,280
Oct 15, 20241.001.010.970.990.99-1.98%63,567
Oct 11, 20240.981.010.951.011.015.21%462,795
Oct 10, 20240.991.010.960.960.96-4.00%1,300,401
Oct 9, 20241.031.030.971.001.00-0.99%386,675
Oct 8, 20241.001.010.971.011.015.21%172,500
Oct 7, 20241.041.040.960.960.96-6.80%324,258
Oct 4, 20241.011.031.011.031.031.98%21,867
Oct 3, 20241.041.041.011.011.01-61,390
Oct 2, 20241.051.051.011.011.01-2.88%47,653
Oct 1, 20241.031.041.011.041.04-0.95%264,301
Sep 30, 20241.051.071.001.051.05-0.94%50,284
Sep 27, 20241.041.061.011.061.062.91%133,900
Sep 26, 20241.021.051.021.031.03-40,000
Sep 25, 20240.981.030.971.031.033.00%266,800
Sep 24, 20240.991.000.971.001.00-192,810
Sep 23, 20240.991.000.971.001.001.01%17,750
Sep 20, 20240.991.000.980.990.99-14,900
Sep 19, 20241.041.040.960.990.99-1.98%152,611
Sep 18, 20241.001.011.001.011.01-1.94%62,100
Sep 17, 20241.041.041.001.031.03-1.90%33,710
Sep 16, 20241.041.051.021.051.050.96%208,632
Sep 13, 20241.031.041.011.041.041.96%95,200
Sep 12, 20240.981.040.971.021.024.08%139,000
Sep 11, 20240.970.980.970.980.98-33,300
Sep 10, 20240.970.990.970.980.98-103,578