Advertisement
Advertisement
U.S. markets closed
Advertisement
Advertisement
Advertisement
Advertisement

NG Energy International Corp. (GASX.V)

TSXV - TSXV Real Time Price. Currency in CAD
0.9500+0.0300 (+3.26%)
At close: 03:59PM EST
Advertisement
Advertisement
Time Period:
Nov 29, 2021 - Nov 29, 2022
Show:
Historical Prices
Frequency:
Daily
Currency in CADDownload
DateOpenHighLowClose*Adj Close**Volume
Nov 29, 20220.88000.95000.86000.95000.950056,722
Nov 28, 20220.90000.95000.88000.92000.9200259,448
Nov 25, 20220.91000.93000.87000.90000.900051,270
Nov 24, 20220.95000.95000.91000.94000.94009,971
Nov 23, 20220.99000.99000.94000.94000.940018,150
Nov 22, 20220.95001.04000.94000.97000.97001,177,771
Nov 21, 20220.78000.89000.77000.89000.8900434,090
Nov 18, 20220.77000.77000.75000.77000.770070,100
Nov 17, 20220.80000.80000.76000.78000.780074,600
Nov 16, 20220.80000.80000.75000.78000.7800212,274
Nov 15, 20220.83000.84000.79000.84000.8400146,816
Nov 14, 20220.86000.90000.75000.80000.8000551,767
Nov 11, 20220.90000.91000.87000.91000.910043,995
Nov 10, 20220.89000.91000.87000.89000.8900218,368
Nov 09, 20220.88000.94000.85000.90000.9000188,699
Nov 08, 20220.90000.90000.85000.85000.850089,160
Nov 07, 20220.90000.91000.87000.88000.8800193,351
Nov 04, 20220.95000.95000.90000.91000.910085,656
Nov 03, 20220.93000.93000.90000.92000.920063,191
Nov 02, 20220.98000.99000.91000.94000.9400101,589
Nov 01, 20220.99001.02000.97000.99000.990077,174
Oct 31, 20221.03001.03000.97001.01001.010097,743
Oct 28, 20220.93001.04000.93001.00001.0000440,828
Oct 27, 20220.94000.94000.91000.92000.920083,716
Oct 26, 20220.94000.99000.92000.93000.9300206,663
Oct 25, 20220.88000.96000.87000.92000.9200228,056
Oct 24, 20220.93000.93000.87000.88000.8800283,560
Oct 21, 20220.76000.95000.76000.92000.92001,003,953
Oct 20, 20220.90000.98000.87000.89000.8900647,103
Oct 19, 20220.80000.82000.78000.82000.820040,429
Oct 18, 20220.77000.81000.77000.81000.810049,774
Oct 17, 20220.80000.80000.75000.78000.7800104,936
Oct 14, 20220.82000.83000.80000.81000.810022,665
Oct 13, 20220.80000.83000.75000.83000.8300142,960
Oct 12, 20220.83000.83000.78000.80000.8000143,287
Oct 11, 20220.84000.84000.80000.80000.8000114,253
Oct 07, 20220.85000.85000.81000.84000.840075,000
Oct 06, 20220.87000.87000.81000.83000.830084,199
Oct 05, 20220.85000.87000.85000.85000.850036,705
Oct 04, 20220.85000.89000.81000.88000.880073,117
Oct 03, 20220.82000.85000.79000.85000.850077,213
Sep 30, 20220.82000.82000.78000.80000.800092,321
Sep 29, 20220.81000.81000.78000.80000.800013,270
Sep 28, 20220.78000.81000.77000.81000.810064,569
Sep 27, 20220.78000.81000.73000.81000.810053,329
Sep 26, 20220.83000.83000.75000.75000.750022,732
Sep 23, 20220.81000.81000.75000.80000.800073,696
Sep 22, 20220.91000.91000.80000.80000.8000100,386
Sep 21, 20220.86000.90000.86000.90000.900052,690
Sep 20, 20220.92000.93000.92000.92000.920034,253
Sep 19, 20220.93000.93000.90000.90000.900017,971
Sep 16, 20220.96000.97000.88000.91000.9100138,605
Sep 15, 20220.92000.96000.92000.96000.960043,422
Sep 14, 20220.87000.90000.87000.90000.90002,560
Sep 13, 20220.89000.94000.89000.92000.920027,225
Sep 12, 20220.90000.92000.84000.92000.920034,648
Sep 09, 20220.85000.89000.85000.89000.890019,708
Sep 08, 20220.94000.94000.84000.84000.8400110,510
Sep 07, 20220.88000.92000.87000.92000.920051,363
Sep 06, 20220.95000.95000.90000.92000.920084,444
Sep 02, 20220.97001.01000.90000.90000.9000161,339
Sep 01, 20220.94001.00000.94000.94000.940048,896
Aug 31, 20220.94000.99000.91000.97000.970056,791
Aug 30, 20220.93000.94000.91000.94000.940080,725
Aug 29, 20220.97000.97000.91000.91000.9100147,548
Aug 26, 20221.00001.02000.96000.96000.960052,707
Aug 25, 20220.99000.99000.98000.98000.980025,619
Aug 24, 20220.96000.98000.96000.98000.980040,020
Aug 23, 20221.03001.04000.96000.98000.9800140,041
Aug 22, 20221.08001.08001.00001.02001.0200108,765
Aug 19, 20220.99001.06000.99001.06001.060047,838
Aug 18, 20221.00001.10000.95000.95000.9500384,304
Aug 17, 20220.93000.96000.91000.96000.960085,375
Aug 16, 20220.94000.96000.92000.94000.940073,756
Aug 15, 20220.96000.99000.93000.95000.950068,631
Aug 12, 20220.98001.00000.92000.97000.9700121,110
Aug 11, 20221.05001.09001.00001.00001.000047,875
Aug 10, 20221.04001.09001.01001.07001.0700104,853
Aug 09, 20221.12001.14001.05001.05001.050088,950
Aug 08, 20221.17001.19001.12001.14001.1400113,046
Aug 05, 20221.20001.20001.14001.14001.140028,164
Aug 04, 20221.03001.25001.03001.22001.2200389,493
Aug 03, 20221.30001.31001.11001.11001.1100157,768
Aug 02, 20221.40001.40001.10001.28001.2800777,577
Jul 29, 20221.26001.41501.22001.40001.4000322,963
Jul 28, 20221.27001.28001.21001.28001.2800255,104
Jul 27, 20221.07001.31001.07001.31001.3100671,031
Jul 26, 20221.14001.23001.03001.10001.1000426,463
Jul 25, 20220.90001.11000.90001.10001.1000227,730
Jul 22, 20220.90000.91000.83000.91000.910067,235
Jul 21, 20220.90001.02000.84000.89000.8900375,490
Jul 20, 20220.68001.00000.68001.00001.0000135,168
Jul 19, 20220.60000.67000.60000.67000.6700100,649
Jul 18, 20220.68000.69000.61000.63000.6300180,763
Jul 15, 20220.75000.75000.66000.66000.660099,745
Jul 14, 20220.71000.76000.70000.70000.700077,190
Jul 13, 20220.71000.78000.71000.75000.750050,300
Jul 12, 20220.72000.72000.70000.71000.710064,530
Jul 11, 20220.74000.74000.70000.72000.720093,360
Jul 08, 20220.75000.77000.74000.77000.770024,000
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...
Advertisement
Advertisement