NG Energy International Corp. (TSXV:GASX)
Canada · Delayed Price · Currency is CAD 1.490
+0.030 (2.05%)
Apr 8, 2026, 11:39 AM EST
NG Energy International Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 7, 2026 | 1.48 | 1.51 | 1.45 | 1.46 | 1.46 | 0.69% | 332,165 |
| Apr 6, 2026 | 1.44 | 1.53 | 1.44 | 1.45 | 1.45 | - | 332,747 |
| Apr 2, 2026 | 1.45 | 1.51 | 1.40 | 1.45 | 1.45 | - | 1,301,199 |
| Apr 1, 2026 | 1.41 | 1.49 | 1.41 | 1.45 | 1.45 | 1.40% | 334,109 |
| Mar 31, 2026 | 1.43 | 1.49 | 1.37 | 1.43 | 1.43 | -1.38% | 972,423 |
| Mar 30, 2026 | 1.52 | 1.55 | 1.44 | 1.45 | 1.45 | -3.33% | 205,905 |
| Mar 27, 2026 | 1.52 | 1.59 | 1.50 | 1.50 | 1.50 | -3.23% | 186,167 |
| Mar 26, 2026 | 1.57 | 1.61 | 1.44 | 1.55 | 1.55 | -2.52% | 727,852 |
| Mar 25, 2026 | 1.58 | 1.63 | 1.57 | 1.59 | 1.59 | -1.85% | 535,151 |
| Mar 24, 2026 | 1.61 | 1.64 | 1.56 | 1.62 | 1.62 | -1.82% | 1,424,338 |
| Mar 23, 2026 | 1.60 | 1.65 | 1.48 | 1.65 | 1.65 | 1.23% | 460,482 |
| Mar 20, 2026 | 1.65 | 1.73 | 1.62 | 1.63 | 1.63 | -2.98% | 606,302 |
| Mar 19, 2026 | 1.67 | 1.70 | 1.57 | 1.68 | 1.68 | 0.60% | 551,570 |
| 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 |