Skip to main content
LNG Energy Group Corp. (TSXV: LNGE)
Canada flag Canada · Delayed Price · Currency is CAD
0.120
+0.020 (20.00%)
Jan 20, 2025, 3:47 PM EST

LNG Energy Group Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jan 20, 20250.120.130.120.12-20.00%94,770
Jan 17, 20250.080.120.080.10-25.00%268,900
Jan 16, 20250.080.080.070.08-14.29%95,900
Jan 15, 20250.080.080.070.07-7.69%20,800
Jan 14, 20250.060.070.060.07--47,200
Jan 13, 20250.060.070.060.07--69,700
Jan 10, 20250.070.070.070.07-8.33%1,000
Jan 9, 20250.060.060.060.06---
Jan 8, 20250.070.070.060.06--14.29%141,900
Jan 7, 20250.070.070.070.07--25,000
Jan 6, 20250.070.070.070.07-16.67%4,000
Jan 3, 20250.070.070.060.06--7.69%57,500
Jan 2, 20250.070.070.070.07-8.33%721,500
Dec 31, 20240.060.060.060.06--42,700
Dec 30, 20240.070.070.060.06--7.69%274,000
Dec 27, 20240.070.070.060.07--114,500
Dec 24, 20240.060.070.060.07--156,800
Dec 23, 20240.070.080.070.07--58,100
Dec 20, 20240.070.070.070.07--13,000
Dec 19, 20240.070.070.070.07-8.33%227,000
Dec 18, 20240.060.060.060.06--615,600
Dec 17, 20240.060.070.060.06-9.09%1,420,500
Dec 16, 20240.080.080.050.06--26.67%721,300
Dec 13, 20240.090.090.080.08--6.25%48,700
Dec 12, 20240.100.100.080.08--15.79%82,500
Dec 11, 20240.120.120.100.10--5.00%34,600
Dec 10, 20240.110.110.100.10--9.09%59,200
Dec 9, 20240.110.110.100.11--64,100
Dec 6, 20240.110.110.110.11-4.76%29,400
Dec 5, 20240.110.110.100.11--8.70%206,300
Dec 4, 20240.110.120.110.12--4.17%7,300
Dec 3, 20240.130.130.110.12--7.69%6,400
Dec 2, 20240.110.130.110.13-18.18%8,500
Nov 29, 20240.120.120.110.11--195,500
Nov 28, 20240.110.110.110.11--219,400
Nov 27, 20240.120.120.110.11--12.00%28,000
Nov 26, 20240.130.130.130.13--3.85%186,500
Nov 25, 20240.120.130.120.13-13.04%218,200
Nov 22, 20240.120.120.110.12--4.17%15,600
Nov 21, 20240.120.120.120.12--23,000
Nov 20, 20240.130.130.120.12--43,700
Nov 19, 20240.130.130.120.12--17.24%29,700
Nov 18, 20240.130.160.130.15--9.38%7,300
Nov 15, 20240.130.170.120.16-45.45%61,400
Nov 14, 20240.120.120.110.11-10.00%164,600
Nov 13, 20240.120.120.100.10--28.57%286,400
Nov 12, 20240.140.140.140.14-16.67%6,500
Nov 11, 20240.120.120.120.12-9.09%12,500
Nov 8, 20240.120.120.110.11-4.76%119,600
Nov 7, 20240.100.110.100.11--26,900
Nov 6, 20240.110.110.110.11-5.00%1,600
Nov 5, 20240.110.110.100.10--4.76%11,800
Nov 4, 20240.100.110.100.11-5.00%37,000
Nov 1, 20240.110.110.100.10--4,200
Oct 31, 20240.110.110.100.10-5.26%43,200
Oct 30, 20240.110.110.100.10--9.52%9,500
Oct 29, 20240.130.130.110.11--4.55%95,000
Oct 28, 20240.140.140.110.11--21.43%53,000
Oct 25, 20240.140.140.140.14--19,300
Oct 24, 20240.140.140.130.14--53,500
Oct 23, 20240.140.140.140.14--4,000
Oct 22, 20240.150.150.140.14--12.50%40,600
Oct 21, 20240.160.160.160.16-14.29%1,200
Oct 18, 20240.150.160.130.14--3.45%26,500
Oct 17, 20240.150.150.150.15-3.57%12,500
Oct 16, 20240.160.160.140.14--9.68%9,100
Oct 15, 20240.160.160.160.16-3.33%4,500
Oct 11, 20240.150.150.150.15--9,600
Oct 10, 20240.150.150.150.15--500
Oct 9, 20240.160.160.150.15--3.23%30,900
Oct 8, 20240.160.160.160.16--3.13%1,400
Oct 7, 20240.160.160.160.16--3.03%600
Oct 4, 20240.170.170.170.17--1,200
Oct 3, 20240.170.170.170.17---
Oct 2, 20240.170.170.170.17--2,600
Oct 1, 20240.160.170.160.17-6.45%4,000
Sep 30, 20240.170.170.160.16--3,000
Sep 27, 20240.160.160.150.16-3.33%47,500
Sep 26, 20240.170.170.150.15--6.25%19,800
Sep 25, 20240.170.170.160.16--3.03%16,600
Sep 24, 20240.170.170.160.17--2.94%31,000
Sep 23, 20240.150.170.150.17-21.43%49,400
Sep 20, 20240.140.140.140.14---
Sep 19, 20240.150.150.130.14--6.67%40,000
Sep 18, 20240.120.150.120.15-11.11%21,500
Sep 17, 20240.170.170.140.14--12.90%14,300
Sep 16, 20240.170.170.160.16--13,900
Sep 13, 20240.160.160.160.16--3.13%5,600
Sep 12, 20240.160.160.160.16---
Sep 11, 20240.170.170.160.16--11.11%33,600
Sep 10, 20240.180.180.180.18--700
Sep 9, 20240.200.200.180.18-5.88%15,000
Sep 6, 20240.170.170.170.17---
Sep 5, 20240.170.170.170.17--1,000
Sep 4, 20240.170.170.170.17--700
Sep 3, 20240.170.170.170.17--1,200
Aug 30, 20240.170.170.170.17--1,500
Aug 29, 20240.180.180.160.17--5.56%44,500
Aug 28, 20240.200.200.170.18--10.00%77,100
Aug 27, 20240.200.200.200.20---