NG Energy International Corp. (TSXV:GASX)
Canada · Delayed Price · Currency is CAD 0.8500
-0.0200 (-2.30%)
At close: Dec 19, 2025
NG Energy International Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Nov 18, 2025 | 1.00 | 1.01 | 0.98 | 0.98 | 0.98 | -3.92% | 47,681 |
| Nov 17, 2025 | 1.01 | 1.06 | 1.00 | 1.02 | 1.02 | - | 37,676 |
| Nov 14, 2025 | 0.98 | 1.07 | 0.98 | 1.02 | 1.02 | -2.86% | 6,200 |
| Nov 13, 2025 | 1.10 | 1.12 | 1.05 | 1.05 | 1.05 | -7.89% | 15,800 |
| Nov 12, 2025 | 1.12 | 1.14 | 1.07 | 1.14 | 1.14 | - | 93,701 |
| Nov 11, 2025 | 1.10 | 1.14 | 1.10 | 1.14 | 1.14 | 3.64% | 37,000 |
| Nov 10, 2025 | 1.09 | 1.10 | 1.07 | 1.10 | 1.10 | 1.85% | 23,444 |
| Nov 7, 2025 | 1.11 | 1.11 | 1.06 | 1.08 | 1.08 | -3.57% | 38,091 |
| Nov 6, 2025 | 1.13 | 1.13 | 1.05 | 1.12 | 1.12 | 0.90% | 3,221,658 |
| Nov 5, 2025 | 0.98 | 1.15 | 0.98 | 1.11 | 1.11 | 13.27% | 827,045 |
| Nov 4, 2025 | 1.02 | 1.02 | 0.98 | 0.98 | 0.98 | -5.77% | 102,227 |
| Nov 3, 2025 | 1.00 | 1.04 | 0.99 | 1.04 | 1.04 | 4.00% | 137,457 |
| Oct 31, 2025 | 0.92 | 1.00 | 0.92 | 1.00 | 1.00 | 8.70% | 283,739 |
| Oct 30, 2025 | 0.99 | 0.99 | 0.92 | 0.92 | 0.92 | -5.15% | 469,350 |
| Oct 28, 2025 | 1.00 | 1.00 | 0.97 | 0.97 | 0.97 | -3.96% | 35,325 |
| Oct 27, 2025 | 1.02 | 1.03 | 0.99 | 1.01 | 1.01 | -0.98% | 105,393 |
| Oct 24, 2025 | 1.00 | 1.02 | 1.00 | 1.02 | 1.02 | 3.03% | 81,978 |
| Oct 23, 2025 | 1.02 | 1.02 | 0.99 | 0.99 | 0.99 | -2.94% | 68,600 |
| Oct 22, 2025 | 1.02 | 1.02 | 1.00 | 1.02 | 1.02 | - | 39,408 |
| Oct 21, 2025 | 1.02 | 1.02 | 1.02 | 1.02 | 1.02 | - | 61,463 |
| Oct 20, 2025 | 1.03 | 1.03 | 1.02 | 1.02 | 1.02 | -0.97% | 44,400 |
| Oct 17, 2025 | 1.00 | 1.04 | 1.00 | 1.03 | 1.03 | 3.00% | 327,486 |
| Oct 16, 2025 | 1.07 | 1.07 | 1.00 | 1.00 | 1.00 | -6.54% | 368,271 |
| Oct 15, 2025 | 1.07 | 1.07 | 1.07 | 1.07 | 1.07 | - | 120,000 |
| Oct 14, 2025 | 1.07 | 1.10 | 1.07 | 1.07 | 1.07 | -2.73% | 527,803 |
| Oct 10, 2025 | 1.10 | 1.10 | 1.09 | 1.10 | 1.10 | 0.92% | 178,314 |
| Oct 9, 2025 | 1.14 | 1.14 | 1.09 | 1.09 | 1.09 | -0.91% | 71,457 |