Skip to main content
LNG Energy Group Corp. (TSXV:LNGE)
Canada flag Canada · Delayed Price · Currency is CAD
0.0700
0.00 (0.00%)
Apr 25, 2025, 4:00 PM EDT

LNG Energy Group Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 25, 20250.080.080.070.07--33,356
Apr 24, 20250.080.080.070.07--59,000
Apr 23, 20250.080.080.070.07--6.67%91,300
Apr 22, 20250.090.090.080.08--6.25%330,100
Apr 21, 20250.090.090.080.08--44,700
Apr 17, 20250.090.090.080.08--5.88%35,900
Apr 16, 20250.090.090.080.09-6.25%23,600
Apr 15, 20250.070.080.070.08-6.67%9,100
Apr 14, 20250.090.090.080.08--11.76%101,200
Apr 11, 20250.090.090.080.09-6.25%109,000
Apr 10, 20250.090.090.080.08--38,200
Apr 9, 20250.090.090.080.08-14.29%92,400
Apr 8, 20250.090.090.070.07--17.65%63,000
Apr 7, 20250.090.090.090.09--150,600
Apr 4, 20250.070.090.070.09-21.43%483,200
Apr 3, 20250.070.090.070.07-7.69%430,400
Apr 2, 20250.070.080.070.07--7.14%17,500
Apr 1, 20250.070.070.070.07-7.69%20,700
Mar 31, 20250.080.080.070.07--7.14%39,400
Mar 28, 20250.080.080.070.07--228,200
Mar 27, 20250.070.070.070.07--6.67%44,100
Mar 26, 20250.080.080.080.08-7.14%33,600
Mar 25, 20250.080.080.070.07--186,100
Mar 24, 20250.070.070.070.07--61,400
Mar 21, 20250.070.070.070.07-7.69%47,000
Mar 20, 20250.070.070.070.07--7.14%99,100
Mar 19, 20250.070.070.070.07-7.69%196,100
Mar 18, 20250.070.070.070.07--81,300
Mar 17, 20250.070.070.070.07--237,300
Mar 14, 20250.070.070.070.07--41,000
Mar 13, 20250.070.070.070.07--357,400
Mar 12, 20250.090.090.070.07--18.75%340,100
Mar 11, 20250.090.090.080.08--66,400
Mar 10, 20250.090.090.080.08--97,600
Mar 7, 20250.120.120.080.08-6.67%390,200
Mar 6, 20250.070.080.070.08-7.14%36,100
Mar 5, 20250.070.070.070.07-7.69%1,500
Mar 4, 20250.080.080.070.07--7.14%5,400
Mar 3, 20250.080.080.070.07--328,900
Feb 28, 20250.070.070.070.07--10,600
Feb 27, 20250.060.070.060.07--107,000
Feb 26, 20250.080.080.070.07--6.67%168,800
Feb 25, 20250.090.090.080.08--16.67%203,100
Feb 24, 20250.080.090.080.09-12.50%159,600
Feb 21, 20250.090.090.080.08--5.88%147,600
Feb 20, 20250.080.090.080.09--5.56%76,000
Feb 19, 20250.090.090.090.09--50,100
Feb 18, 20250.100.100.080.09--5.26%437,400
Feb 14, 20250.110.120.100.10--5.00%385,700
Feb 13, 20250.140.140.100.10--13.04%241,600