Skip to main content
NG Energy International Corp. (TSXV: GASX)
Canada flag Canada · Delayed Price · Currency is CAD
1.100
+0.020 (1.85%)
Dec 20, 2024, 3:57 PM EST

NG Energy International Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
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
Sep 9, 20241.011.010.980.980.98-2.97%53,924
Sep 6, 20241.041.061.011.011.01-4.72%188,005
Sep 5, 20241.021.061.001.061.066.00%622,270
Sep 4, 20240.981.030.981.001.00-143,801
Sep 3, 20241.051.060.981.001.00-3.85%196,753
Aug 30, 20241.051.081.021.041.040.97%225,500
Aug 29, 20241.031.041.001.031.03-1.90%261,390
Aug 28, 20241.081.081.041.051.05-3.67%164,205
Aug 27, 20241.061.091.031.091.090.93%289,306
Aug 26, 20241.021.101.021.081.086.93%1,417,871
Aug 23, 20240.981.030.981.011.011.00%94,955
Aug 22, 20241.001.020.991.001.00-556,115
Aug 21, 20241.021.031.001.001.00-0.99%107,771
Aug 20, 20241.021.021.001.011.01-1.94%46,960
Aug 19, 20241.041.040.981.031.03-0.96%441,730
Aug 16, 20241.061.061.031.041.04-0.95%171,162
Aug 15, 20241.021.071.011.051.051.94%346,060
Aug 14, 20241.001.070.991.031.036.19%496,306
Aug 13, 20240.961.000.950.970.97-1.02%106,607
Aug 12, 20240.940.990.940.980.983.16%138,220
Aug 9, 20240.940.950.940.950.95-6,004
Aug 8, 20240.930.950.930.950.955.56%142,153
Aug 7, 20240.940.950.900.900.90-5.26%63,023
Aug 6, 20240.880.950.880.950.955.56%103,416
Aug 2, 20240.900.900.890.900.90-3.23%42,045
Aug 1, 20240.970.970.920.930.93-4.12%58,095
Jul 31, 20240.920.970.910.970.975.43%416,800