NG Energy International Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 20, 2025	0.90	0.92	0.90	0.90	0.90	-	97,974
Jun 19, 2025	0.91	0.92	0.90	0.90	0.90	2.27%	96,714
Jun 18, 2025	0.88	0.90	0.86	0.88	0.88	3.53%	27,886
Jun 17, 2025	0.88	0.95	0.85	0.85	0.85	-5.56%	167,500
Jun 16, 2025	0.90	0.92	0.90	0.90	0.90	-	115,501
Jun 13, 2025	0.90	0.92	0.90	0.90	0.90	-	135,793
Jun 12, 2025	0.93	0.93	0.90	0.90	0.90	-2.17%	60,200
Jun 11, 2025	0.92	0.92	0.92	0.92	0.92	-	-
Jun 10, 2025	0.94	0.94	0.91	0.92	0.92	-3.16%	295,212
Jun 9, 2025	0.93	0.96	0.93	0.95	0.95	2.15%	29,568
Jun 6, 2025	0.93	0.93	0.93	0.93	0.93	-	1,500
Jun 5, 2025	0.91	0.93	0.91	0.93	0.93	-1.06%	28,350
Jun 4, 2025	0.92	0.94	0.89	0.94	0.94	2.17%	27,400
Jun 3, 2025	0.93	0.96	0.92	0.92	0.92	-	358,700
Jun 2, 2025	0.93	0.93	0.90	0.92	0.92	2.22%	67,000
May 30, 2025	0.89	0.90	0.89	0.90	0.90	-	11,000
May 29, 2025	0.90	0.90	0.87	0.90	0.90	-1.10%	253,865
May 28, 2025	0.94	0.94	0.91	0.91	0.91	-3.19%	99,063
May 27, 2025	0.95	0.96	0.93	0.94	0.94	-2.08%	87,425
May 26, 2025	0.96	0.96	0.96	0.96	0.96	-	28,500
May 23, 2025	0.96	0.96	0.96	0.96	0.96	-	30,011
May 22, 2025	0.93	0.99	0.93	0.96	0.96	2.13%	76,259
May 21, 2025	0.93	0.96	0.92	0.94	0.94	1.08%	55,610
May 20, 2025	0.89	0.99	0.89	0.93	0.93	3.33%	245,047
May 16, 2025	0.90	0.90	0.90	0.90	0.90	-	1,500
May 15, 2025	0.90	0.90	0.89	0.90	0.90	-2.17%	33,000
May 14, 2025	0.92	0.92	0.92	0.92	0.92	2.22%	1,100
May 13, 2025	0.89	0.90	0.89	0.90	0.90	1.12%	19,650
May 12, 2025	0.87	0.89	0.85	0.89	0.89	-	186,200
May 9, 2025	0.89	0.89	0.88	0.89	0.89	2.30%	243,600
May 8, 2025	0.86	0.89	0.85	0.87	0.87	-2.25%	262,770
May 7, 2025	0.89	0.90	0.89	0.89	0.89	-1.11%	69,700
May 6, 2025	0.90	0.90	0.90	0.90	0.90	-1.10%	3,100
May 5, 2025	0.89	0.91	0.87	0.91	0.91	2.25%	299,250
May 2, 2025	0.90	0.90	0.89	0.89	0.89	-	25,705
May 1, 2025	0.89	0.89	0.88	0.89	0.89	-1.11%	69,500
Apr 30, 2025	0.90	0.90	0.86	0.90	0.90	-	124,903
Apr 29, 2025	0.91	0.94	0.89	0.90	0.90	-	430,200
Apr 28, 2025	0.92	0.92	0.89	0.90	0.90	-	17,550
Apr 25, 2025	0.89	0.92	0.88	0.90	0.90	4.65%	39,380
Apr 24, 2025	0.87	0.87	0.85	0.86	0.86	-	36,000
Apr 23, 2025	0.87	0.87	0.85	0.86	0.86	4.88%	59,300
Apr 22, 2025	0.90	0.90	0.77	0.82	0.82	-4.65%	177,514
Apr 21, 2025	0.91	0.91	0.86	0.86	0.86	-3.37%	155,719
Apr 17, 2025	0.88	0.90	0.86	0.89	0.89	2.30%	90,689
Apr 16, 2025	0.86	0.88	0.85	0.87	0.87	-	354,500
Apr 15, 2025	0.88	0.88	0.86	0.87	0.87	-3.33%	189,550
Apr 14, 2025	0.88	0.90	0.88	0.90	0.90	3.45%	5,003
Apr 11, 2025	0.86	0.88	0.86	0.87	0.87	2.35%	29,204
Apr 10, 2025	0.83	0.85	0.83	0.85	0.85	4.94%	184,710