NG Energy International Corp. (TSXV:GASX)
Canada
· Delayed Price · Currency is CAD 0.8600
+0.0400 (4.88%)
Apr 24, 2025, 3:59 PM EDT
NG Energy International Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 24, 2025 | 0.87 | 0.87 | 0.85 | 0.86 | 0.86 | - | 35,500 |
| 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 |
| Apr 9, 2025 | 0.78 | 0.83 | 0.77 | 0.81 | 0.81 | - | 160,876 |
| Apr 8, 2025 | 0.86 | 0.90 | 0.79 | 0.81 | 0.81 | -6.90% | 258,003 |
| Apr 7, 2025 | 0.83 | 0.93 | 0.83 | 0.87 | 0.87 | 2.35% | 196,030 |
| Apr 4, 2025 | 0.88 | 0.88 | 0.83 | 0.85 | 0.85 | -7.61% | 66,350 |
| Apr 3, 2025 | 0.91 | 0.92 | 0.89 | 0.92 | 0.92 | - | 27,207 |
| Apr 2, 2025 | 0.92 | 0.93 | 0.92 | 0.92 | 0.92 | 3.37% | 133,650 |
| Apr 1, 2025 | 0.98 | 0.98 | 0.88 | 0.89 | 0.89 | -6.32% | 719,201 |
| Mar 31, 2025 | 0.96 | 0.96 | 0.91 | 0.95 | 0.95 | -1.04% | 30,710 |
| Mar 28, 2025 | 0.94 | 0.97 | 0.94 | 0.96 | 0.96 | 2.13% | 42,100 |
| Mar 27, 2025 | 0.95 | 1.01 | 0.93 | 0.94 | 0.94 | 3.30% | 564,497 |
| Mar 26, 2025 | 0.93 | 0.94 | 0.86 | 0.91 | 0.91 | 1.11% | 31,788 |
| Mar 25, 2025 | 0.94 | 0.94 | 0.90 | 0.90 | 0.90 | -4.26% | 23,431 |
| Mar 24, 2025 | 0.94 | 0.94 | 0.94 | 0.94 | 0.94 | - | 500 |
| Mar 21, 2025 | 0.91 | 0.94 | 0.91 | 0.94 | 0.94 | 3.30% | 92,500 |
| Mar 20, 2025 | 0.91 | 0.92 | 0.91 | 0.91 | 0.91 | -1.09% | 118,000 |
| Mar 19, 2025 | 0.92 | 0.92 | 0.91 | 0.92 | 0.92 | - | 233,500 |
| Mar 18, 2025 | 0.91 | 0.92 | 0.91 | 0.92 | 0.92 | 2.22% | 119,000 |
| Mar 17, 2025 | 0.87 | 0.90 | 0.87 | 0.90 | 0.90 | 3.45% | 129,510 |
| Mar 14, 2025 | 0.88 | 0.88 | 0.85 | 0.87 | 0.87 | - | 132,902 |
| Mar 13, 2025 | 0.85 | 0.88 | 0.85 | 0.87 | 0.87 | 1.16% | 26,400 |
| Mar 12, 2025 | 0.85 | 0.86 | 0.85 | 0.86 | 0.86 | 1.18% | 69,425 |
| Mar 11, 2025 | 0.82 | 0.88 | 0.82 | 0.85 | 0.85 | 2.41% | 59,500 |
| Mar 10, 2025 | 0.82 | 0.84 | 0.82 | 0.83 | 0.83 | - | 47,300 |
| Mar 7, 2025 | 0.82 | 0.83 | 0.82 | 0.83 | 0.83 | -4.60% | 105,850 |
| Mar 6, 2025 | 0.90 | 0.90 | 0.82 | 0.87 | 0.87 | -2.25% | 283,945 |
| Mar 5, 2025 | 0.91 | 0.92 | 0.87 | 0.89 | 0.89 | -4.30% | 175,530 |
| Mar 4, 2025 | 0.97 | 0.97 | 0.93 | 0.93 | 0.93 | -2.11% | 152,716 |
| Mar 3, 2025 | 0.97 | 0.98 | 0.94 | 0.95 | 0.95 | -3.06% | 30,072 |
| Feb 28, 2025 | 0.99 | 1.00 | 0.96 | 0.98 | 0.98 | -2.00% | 26,855 |
| Feb 27, 2025 | 1.00 | 1.01 | 0.99 | 1.00 | 1.00 | - | 23,100 |
| Feb 26, 2025 | 0.99 | 1.02 | 0.91 | 1.00 | 1.00 | - | 159,261 |
| Feb 25, 2025 | 1.00 | 1.03 | 0.96 | 1.00 | 1.00 | -0.99% | 294,522 |
| Feb 24, 2025 | 0.99 | 1.02 | 0.96 | 1.01 | 1.01 | - | 213,795 |
| Feb 21, 2025 | 1.02 | 1.03 | 1.00 | 1.01 | 1.01 | -1.94% | 86,251 |
| Feb 20, 2025 | 1.05 | 1.07 | 1.02 | 1.03 | 1.03 | -2.83% | 253,722 |
| Feb 19, 2025 | 0.96 | 1.07 | 0.96 | 1.06 | 1.06 | 8.16% | 526,388 |
| Feb 18, 2025 | 1.06 | 1.06 | 0.97 | 0.98 | 0.98 | -5.77% | 347,811 |
| Feb 14, 2025 | 1.08 | 1.10 | 1.04 | 1.04 | 1.04 | -2.80% | 239,416 |
| Feb 13, 2025 | 1.05 | 1.09 | 1.05 | 1.07 | 1.07 | 2.88% | 261,300 |
| Feb 12, 2025 | 1.05 | 1.05 | 1.02 | 1.04 | 1.04 | 0.97% | 100,501 |