Skip to main content
NG Energy International Corp. (TSXV:GASX)
Canada flag Canada · Delayed Price · Currency is CAD
0.970
-0.030 (-3.00%)
Dec 5, 2025, 2:46 PM EST

NG Energy International Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 5, 20250.991.020.981.00--16,107
Dec 4, 20250.941.000.941.001.003.09%109,133
Dec 3, 20251.001.000.970.970.971.04%9,425
Dec 2, 20251.011.020.950.960.96-5.88%43,800
Dec 1, 20250.991.020.991.021.022.00%35,879
Nov 28, 20250.961.030.961.001.00-42,750
Nov 27, 20250.981.030.951.001.003.09%112,000
Nov 26, 20250.981.010.970.970.97-2.02%242,140
Nov 25, 20250.991.010.990.990.99-129,005
Nov 24, 20251.001.080.970.990.99-1.00%335,493
Nov 21, 20250.991.010.971.001.00-1.96%23,256
Nov 20, 20251.031.031.011.021.02-1.92%56,410
Nov 19, 20251.001.060.991.041.046.12%29,510
Nov 18, 20251.001.010.980.980.98-3.92%47,681
Nov 17, 20251.011.061.001.021.02-37,676
Nov 14, 20250.981.070.981.021.02-2.86%6,200
Nov 13, 20251.101.121.051.051.05-7.89%15,800
Nov 12, 20251.121.141.071.141.14-93,701
Nov 11, 20251.101.141.101.141.143.64%37,000
Nov 10, 20251.091.101.071.101.101.85%23,444
Nov 7, 20251.111.111.061.081.08-3.57%38,091
Nov 6, 20251.131.131.051.121.120.90%3,221,658
Nov 5, 20250.981.150.981.111.1113.27%827,045
Nov 4, 20251.021.020.980.980.98-5.77%102,227
Nov 3, 20251.001.040.991.041.044.00%137,457
Oct 31, 20250.921.000.921.001.008.70%283,739
Oct 30, 20250.990.990.920.920.92-5.15%469,350
Oct 28, 20251.001.000.970.970.97-3.96%35,325
Oct 27, 20251.021.030.991.011.01-0.98%105,393
Oct 24, 20251.001.021.001.021.023.03%81,978
Oct 23, 20251.021.020.990.990.99-2.94%68,600
Oct 22, 20251.021.021.001.021.02-39,408
Oct 21, 20251.021.021.021.021.02-61,463
Oct 20, 20251.031.031.021.021.02-0.97%44,400
Oct 17, 20251.001.041.001.031.033.00%327,486
Oct 16, 20251.071.071.001.001.00-6.54%368,271
Oct 15, 20251.071.071.071.071.07-120,000
Oct 14, 20251.071.101.071.071.07-2.73%527,803
Oct 10, 20251.101.101.091.101.100.92%178,314
Oct 9, 20251.141.141.091.091.09-0.91%71,457
Oct 8, 20251.101.131.101.101.10-1.79%98,500
Oct 7, 20251.121.121.101.121.12-1.75%46,950
Oct 6, 20251.081.141.081.141.147.55%250,759
Oct 3, 20251.061.061.051.061.060.95%21,850
Oct 2, 20251.031.071.021.051.050.96%432,097
Oct 1, 20251.051.051.041.041.04-2.80%43,379
Sep 30, 20251.051.081.041.071.07-86,900
Sep 29, 20251.031.071.031.071.070.94%117,243
Sep 26, 20250.991.060.991.061.061.92%55,475
Sep 25, 20251.021.051.011.041.04-3,103
Sep 24, 20251.041.051.021.041.04-302,210
Sep 23, 20251.021.041.021.041.04-0.95%145,171
Sep 22, 20251.011.050.961.051.055.00%253,771
Sep 19, 20250.991.000.961.001.00-94,694
Sep 18, 20251.011.031.001.001.001.01%23,700
Sep 17, 20251.011.050.990.990.99-3.88%124,694
Sep 16, 20251.041.051.021.031.03-0.96%168,300
Sep 15, 20251.041.051.041.041.04-23,900
Sep 12, 20251.021.041.011.041.041.96%112,753
Sep 11, 20251.041.041.001.021.02-2.86%132,300
Sep 10, 20251.041.061.031.051.05-209,700
Sep 9, 20251.041.051.041.051.05-119,000
Sep 8, 20251.051.061.031.051.05-65,586
Sep 5, 20251.051.071.041.051.05-150,290
Sep 4, 20251.051.061.051.051.05-45,700
Sep 3, 20251.051.051.041.051.05-286,503
Sep 2, 20251.001.051.001.051.05-38,300
Aug 29, 20251.011.071.011.051.053.96%195,138
Aug 28, 20251.021.050.991.011.01-0.98%1,117,040
Aug 27, 20251.031.031.021.021.02-0.97%47,892
Aug 26, 20251.031.041.021.031.031.98%1,918
Aug 25, 20251.011.081.011.011.01-0.98%101,419
Aug 22, 20251.011.041.011.021.022.00%12,500
Aug 21, 20251.021.021.001.001.00-1.96%32,500
Aug 20, 20251.001.031.001.021.020.99%14,700
Aug 19, 20251.021.021.011.011.01-0.98%13,100
Aug 18, 20251.031.051.021.021.02-1.92%79,732
Aug 15, 20251.011.051.011.041.042.97%3,818
Aug 14, 20251.051.051.001.011.01-6.48%23,186
Aug 13, 20251.031.081.021.081.085.88%316,728
Aug 12, 20250.961.030.961.021.028.51%116,156
Aug 11, 20250.950.960.940.940.94-1.05%205,100
Aug 8, 20250.950.960.950.950.95-1.04%23,004
Aug 7, 20250.930.970.930.960.962.13%163,073
Aug 6, 20250.950.950.940.940.94-1.05%65,500
Aug 5, 20250.950.960.940.950.955.56%393,797
Aug 1, 20250.950.950.900.900.90-5.26%217,500
Jul 31, 20250.970.970.940.950.95-153,100
Jul 30, 20250.940.950.940.950.95-57,400
Jul 29, 20250.950.970.940.950.953.26%52,240
Jul 28, 20250.940.970.920.920.92-2.13%25,053
Jul 25, 20250.960.960.940.940.941.08%11,550
Jul 24, 20250.951.000.930.930.93-2.11%85,521
Jul 23, 20250.960.970.940.950.95-1.04%557,147
Jul 22, 20250.950.970.950.960.961.05%26,575
Jul 21, 20250.950.970.930.950.952.15%117,944
Jul 18, 20250.920.950.920.930.931.09%110,516
Jul 17, 20250.910.940.900.920.92-2.13%102,921
Jul 16, 20250.940.940.940.940.94-43,000
Jul 15, 20250.940.940.940.940.94-1,000