Australia markets open in 5 hours 12 minutes

NG Energy International Corp. (GASX.V)

TSXV - TSXV Real-time price. Currency in CAD
Add to watchlist
1.0200+0.1100 (+12.09%)
At close: 03:59PM EDT
Time period:
30 June 2023 - 30 June 2024
Show:
Historical prices
Frequency:
Daily
Currency in CADDownload
DateOpenHighLowClose*Adj. close**Volume
28 June 20240.89001.04000.85001.02001.0200386,776
27 June 20240.96000.96000.90000.91000.910069,101
26 June 20240.94000.99000.92000.95000.9500104,769
25 June 20241.00001.00000.94000.95000.9500114,001
24 June 20241.02001.05000.96000.96000.9600178,151
21 June 20241.04001.05000.99001.00001.0000650,084
20 June 20241.08001.12000.99001.02001.0200752,373
19 June 20241.00001.11001.00001.10001.10001,294,625
18 June 20240.91001.03000.89001.03001.0300925,406
17 June 20240.97001.00000.91000.91000.9100327,400
14 June 20240.90001.03000.90000.96000.96002,117,722
13 June 20240.85000.91000.85000.89000.8900491,914
12 June 20240.85000.87000.84000.86000.8600379,500
11 June 20240.85000.86000.85000.86000.8600126,164
10 June 20240.80000.88000.77000.85000.85001,225,226
07 June 20240.82000.82000.80000.80000.8000106,581
06 June 20240.82000.83000.81000.82000.820065,075
05 June 20240.80000.82000.80000.82000.8200624,250
04 June 20240.81000.81000.80000.81000.810042,500
03 June 20240.85000.85000.80000.81000.8100127,930
31 May 20240.86000.86000.85000.85000.8500152,256
30 May 20240.80000.86000.80000.85000.8500814,435
29 May 20240.80000.80000.80000.80000.800081,000
28 May 20240.83000.84000.79000.80000.80001,370,539
27 May 20240.81000.83000.81000.83000.8300235,900
24 May 20240.83000.84000.83000.84000.84003,142
23 May 20240.81000.84000.80000.84000.8400194,442
22 May 20240.78000.80000.77000.80000.8000138,774
21 May 20240.82000.82000.78000.80000.8000103,295
17 May 20240.80000.81000.80000.80000.800082,679
16 May 20240.80000.82000.80000.80000.8000367,546
15 May 20240.83000.84000.80000.84000.840064,151
14 May 20240.83000.83000.82000.82000.820041,000
13 May 20240.84000.85500.83000.83000.830042,000
10 May 20240.81000.83000.80000.81000.810051,450
09 May 20240.83000.83000.83000.83000.830032,275
08 May 20240.85000.85000.83000.84000.840073,764
07 May 20240.84000.85000.83000.85000.850036,500
06 May 20240.86000.87000.83000.84000.840061,695
03 May 20240.87000.87000.85000.86000.860067,285
02 May 20240.84000.87000.79000.87000.8700160,736
01 May 20240.83000.83000.83000.83000.83003,500
30 Apr 20240.84000.84000.82500.84000.840065,701
29 Apr 20240.84000.84500.82000.84500.845068,300
26 Apr 20240.83000.84000.83000.83000.830056,500
25 Apr 20240.82000.84000.82000.84000.84007,700
24 Apr 20240.84000.84000.82000.82000.820043,600
23 Apr 20240.85000.86000.84000.85000.850027,528
22 Apr 20240.85000.90000.84000.84000.8400163,432
19 Apr 20240.85000.85000.85000.85000.850014,511
18 Apr 20240.89000.90000.83000.83000.8300115,289
17 Apr 20240.82000.88000.80000.88000.8800181,505
16 Apr 20240.86000.86000.82000.83000.8300200,162
15 Apr 20240.90000.90000.87000.88000.8800236,781
12 Apr 20240.86000.89000.86000.89000.8900132,296
11 Apr 20240.91000.91000.89000.89000.890056,124
10 Apr 20240.94000.94000.89000.89000.8900238,592
09 Apr 20240.98000.98000.93000.94000.9400416,867
08 Apr 20240.97001.03000.95000.98000.9800563,081
05 Apr 20240.92000.97000.92000.96000.9600199,326
04 Apr 20240.95000.95000.90000.91000.9100187,836
03 Apr 20240.92000.95000.89000.95000.95002,656,485
02 Apr 20240.95000.95000.90000.92000.920059,278
01 Apr 20240.94000.95000.90000.95000.9500159,900
28 Mar 20240.92000.95000.91000.95000.950061,690
27 Mar 20240.92000.92000.91000.92000.920016,054
26 Mar 20240.92000.93000.90000.92000.920027,325
25 Mar 20240.90000.93000.89000.93000.930046,780
22 Mar 20240.90000.92000.88000.92000.920098,712
21 Mar 20240.90000.94000.87000.94000.9400152,400
20 Mar 20240.90000.91000.90000.90000.9000243,474
19 Mar 20240.91000.91000.88000.88000.88009,500
18 Mar 20240.94000.94000.87000.90000.900033,000
15 Mar 20240.94000.94000.92000.92000.92002,830
14 Mar 20240.94000.95000.93000.95000.95006,010
13 Mar 20240.93000.94000.92000.94000.940068,542
12 Mar 20240.92000.92000.90000.90000.9000273,000
11 Mar 20240.95000.95000.89000.90000.900058,310
08 Mar 20240.95000.95000.92000.93000.93004,500
07 Mar 20240.96000.96000.94000.95000.950042,200
06 Mar 20240.93000.97000.92000.96000.960078,100
05 Mar 20240.92000.92000.89000.91000.910037,385
04 Mar 20240.94000.97000.90000.97000.970040,631
01 Mar 20240.95000.96000.92000.95000.950058,398
29 Feb 20240.91000.95000.90000.95000.9500148,472
28 Feb 20240.88000.93000.88000.92000.920053,100
27 Feb 20240.89000.90000.89000.89000.890016,000
26 Feb 20240.88000.88000.87000.87000.870021,056
23 Feb 20240.89000.90000.89000.90000.900038,133
22 Feb 20240.90000.90000.87000.89000.890057,052
21 Feb 20240.89000.90000.88000.90000.900073,050
20 Feb 20240.88000.89000.87000.88000.880020,950
16 Feb 20240.87000.87000.85000.86000.860026,355
15 Feb 20240.88000.88000.88000.88000.88004,180
14 Feb 20240.90000.90000.90000.90000.90002,104
13 Feb 20240.95000.95000.94000.94000.94009,450
12 Feb 20240.95000.95000.95000.95000.950014,400
09 Feb 20240.97000.99000.94000.95000.9500232,678
08 Feb 20240.90000.97000.90000.97000.9700122,760
07 Feb 20240.88000.90000.84000.90000.900033,980
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...