NG Energy International Corp. - GASX.V - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
August 15, 2025	1.01	1.04	1.04	1.05	1.01	3,818
August 14, 2025	1.05	1.01	1.01	1.05	1	23,186
August 13, 2025	1.03	1.08	1.08	1.08	1.02	316,728
August 12, 2025	0.96	1.02	1.02	1.03	0.96	116,156
August 11, 2025	0.95	0.94	0.94	0.96	0.94	205,100
August 08, 2025	0.95	0.95	0.95	0.96	0.95	23,004
August 07, 2025	0.93	0.96	0.96	0.97	0.93	163,073
August 06, 2025	0.95	0.94	0.94	0.95	0.94	65,500
August 05, 2025	0.95	0.95	0.95	0.96	0.94	393,797
August 01, 2025	0.95	0.9	0.9	0.95	0.9	217,500
July 31, 2025	0.97	0.95	0.95	0.97	0.94	153,100
July 30, 2025	0.94	0.95	0.95	0.95	0.94	57,400
July 29, 2025	0.95	0.95	0.95	0.97	0.94	52,240
July 28, 2025	0.94	0.92	0.92	0.97	0.92	25,053
July 25, 2025	0.96	0.94	0.94	0.96	0.94	11,550
July 24, 2025	0.95	0.93	0.93	1	0.93	85,521
July 23, 2025	0.96	0.95	0.95	0.97	0.94	557,147
July 22, 2025	0.95	0.96	0.96	0.97	0.95	26,575
July 21, 2025	0.95	0.95	0.95	0.97	0.93	117,944
July 18, 2025	0.92	0.93	0.93	0.95	0.92	110,516
July 17, 2025	0.91	0.92	0.92	0.94	0.9	102,921
July 16, 2025	0.94	0.94	0.94	0.94	0.94	43,000
July 15, 2025	0.94	0.94	0.94	0.94	0.94	1,000
July 14, 2025	0.93	0.94	0.94	0.94	0.93	42,053
July 11, 2025	0.94	0.93	0.93	0.94	0.93	37,000
July 10, 2025	0.95	0.94	0.94	0.97	0.93	129,000
July 09, 2025	0.94	0.95	0.95	1	0.94	192,929
July 08, 2025	0.94	0.94	0.94	0.94	0.94	19,500
July 07, 2025	0.93	0.94	0.94	0.94	0.93	46,508
July 04, 2025	0.94	0.94	0.94	0.95	0.91	14,429
July 03, 2025	0.92	0.92	0.92	0.93	0.92	20,348
July 02, 2025	0.87	0.9	0.9	0.9	0.87	88,196
June 30, 2025	0.91	0.87	0.87	0.91	0.87	49,504
June 27, 2025	0.91	0.9	0.9	0.91	0.9	16,022
June 26, 2025	0.9	0.88	0.88	0.91	0.88	17,504
June 25, 2025	0.91	0.9	0.9	0.92	0.9	18,000
June 24, 2025	0.93	0.93	0.93	0.93	0.92	29,000
June 23, 2025	0.92	0.91	0.91	0.92	0.9	29,736
June 20, 2025	0.9	0.92	0.92	0.92	0.9	98,974
June 19, 2025	0.91	0.9	0.9	0.92	0.9	96,714
June 18, 2025	0.88	0.88	0.88	0.9	0.86	27,886
June 17, 2025	0.88	0.85	0.85	0.95	0.85	167,500
June 16, 2025	0.9	0.9	0.9	0.92	0.9	115,501
June 13, 2025	0.9	0.9	0.9	0.92	0.9	135,793
June 12, 2025	0.93	0.9	0.9	0.93	0.9	60,200
June 11, 2025	0.92	0.92	0.92	0.92	0.92	0
June 10, 2025	0.94	0.92	0.92	0.94	0.91	295,212
June 09, 2025	0.93	0.95	0.95	0.96	0.93	29,568
June 06, 2025	0.93	0.93	0.93	0.93	0.93	1,500
June 05, 2025	0.91	0.93	0.93	0.93	0.91	28,350
June 04, 2025	0.92	0.94	0.94	0.94	0.89	27,400
June 03, 2025	0.93	0.92	0.92	0.96	0.92	358,700
June 02, 2025	0.93	0.92	0.92	0.93	0.9	67,000
May 30, 2025	0.89	0.9	0.9	0.9	0.89	11,000
May 29, 2025	0.9	0.9	0.9	0.9	0.87	253,865
May 28, 2025	0.94	0.91	0.91	0.94	0.91	99,063
May 27, 2025	0.95	0.94	0.94	0.96	0.93	87,425
May 26, 2025	0.96	0.96	0.96	0.96	0.96	28,500
May 23, 2025	0.96	0.96	0.96	0.96	0.96	30,011
May 22, 2025	0.93	0.96	0.96	0.99	0.93	76,259

NG Energy International Corp. (GASX.V) TSXV