NG Energy International Corp. (TSXV:GASX)
Canada · Delayed Price · Currency is CAD 1.150
+0.040 (3.60%)
At close: Feb 3, 2026
NG Energy International Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jan 6, 2026 | 1.14 | 1.16 | 1.14 | 1.16 | 1.16 | - | 167,201 |
| Jan 5, 2026 | 1.16 | 1.24 | 1.15 | 1.16 | 1.16 | 1.75% | 747,740 |
| Jan 2, 2026 | 1.15 | 1.17 | 1.12 | 1.14 | 1.14 | 1.79% | 40,342 |
| Dec 31, 2025 | 1.11 | 1.14 | 1.11 | 1.12 | 1.12 | -1.75% | 72,582 |
| Dec 30, 2025 | 1.14 | 1.17 | 1.12 | 1.14 | 1.14 | - | 284,073 |
| Dec 29, 2025 | 1.06 | 1.17 | 1.01 | 1.14 | 1.14 | 18.75% | 1,269,183 |
| Dec 24, 2025 | 0.92 | 1.00 | 0.90 | 0.96 | 0.96 | 5.49% | 372,700 |
| Dec 23, 2025 | 0.85 | 0.93 | 0.84 | 0.91 | 0.91 | 7.06% | 169,207 |
| Dec 19, 2025 | 0.85 | 0.85 | 0.85 | 0.85 | 0.85 | -2.30% | 3,500 |
| Dec 18, 2025 | 0.88 | 0.88 | 0.87 | 0.87 | 0.87 | 2.35% | 15,550 |
| Dec 17, 2025 | 0.85 | 0.93 | 0.85 | 0.85 | 0.85 | 1.19% | 176,500 |
| Dec 16, 2025 | 0.87 | 0.90 | 0.84 | 0.84 | 0.84 | -3.45% | 449,161 |
| Dec 15, 2025 | 0.93 | 0.93 | 0.87 | 0.87 | 0.87 | -8.42% | 131,668 |
| Dec 12, 2025 | 0.92 | 0.96 | 0.92 | 0.95 | 0.95 | 3.26% | 20,453 |
| Dec 11, 2025 | 0.87 | 0.92 | 0.85 | 0.92 | 0.92 | - | 43,655 |
| Dec 10, 2025 | 0.88 | 0.93 | 0.88 | 0.92 | 0.92 | 2.22% | 220,550 |
| Dec 9, 2025 | 0.94 | 0.97 | 0.90 | 0.90 | 0.90 | -5.26% | 177,046 |
| Dec 8, 2025 | 0.97 | 0.99 | 0.94 | 0.95 | 0.95 | -2.06% | 16,634 |
| Dec 5, 2025 | 0.99 | 1.02 | 0.97 | 0.97 | 0.97 | -3.00% | 131,307 |
| Dec 4, 2025 | 0.94 | 1.00 | 0.94 | 1.00 | 1.00 | 3.09% | 109,133 |
| Dec 3, 2025 | 1.00 | 1.00 | 0.97 | 0.97 | 0.97 | 1.04% | 9,425 |
| Dec 2, 2025 | 1.01 | 1.02 | 0.95 | 0.96 | 0.96 | -5.88% | 43,800 |
| Dec 1, 2025 | 0.99 | 1.02 | 0.99 | 1.02 | 1.02 | 2.00% | 35,879 |
| Nov 28, 2025 | 0.96 | 1.03 | 0.96 | 1.00 | 1.00 | - | 42,750 |
| Nov 27, 2025 | 0.98 | 1.03 | 0.95 | 1.00 | 1.00 | 3.09% | 112,000 |
| Nov 26, 2025 | 0.98 | 1.01 | 0.97 | 0.97 | 0.97 | -2.02% | 242,140 |
| Nov 25, 2025 | 0.99 | 1.01 | 0.99 | 0.99 | 0.99 | - | 129,005 |
| Nov 24, 2025 | 1.00 | 1.08 | 0.97 | 0.99 | 0.99 | -1.00% | 335,493 |
| Nov 21, 2025 | 0.99 | 1.01 | 0.97 | 1.00 | 1.00 | -1.96% | 23,256 |
| Nov 20, 2025 | 1.03 | 1.03 | 1.01 | 1.02 | 1.02 | -1.92% | 56,410 |
| Nov 19, 2025 | 1.00 | 1.06 | 0.99 | 1.04 | 1.04 | 6.12% | 29,510 |