NG Energy International Corp. (GASX.V)

TSXV - TSXV Real Time Price. Currency in CAD

Add to watchlist

0.8000

0.0000

(0.00%)

At close: 03:23PM EDT

Time Period:

May 21, 2023 - May 21, 2024

Show:

Historical Prices

Frequency:

Daily

Currency in CADDownload

Date	Open	High	Low	Close*	Adj Close**	Volume
May 17, 2024	0.8000	0.8100	0.8000	0.8000	0.8000	82,679
May 16, 2024	0.8000	0.8200	0.8000	0.8000	0.8000	367,546
May 15, 2024	0.8300	0.8400	0.8000	0.8400	0.8400	64,151
May 14, 2024	0.8300	0.8300	0.8200	0.8200	0.8200	41,000
May 13, 2024	0.8400	0.8550	0.8300	0.8300	0.8300	42,000
May 10, 2024	0.8100	0.8300	0.8000	0.8100	0.8100	51,450
May 09, 2024	0.8300	0.8300	0.8300	0.8300	0.8300	32,275
May 08, 2024	0.8500	0.8500	0.8300	0.8400	0.8400	73,764
May 07, 2024	0.8400	0.8500	0.8300	0.8500	0.8500	36,500
May 06, 2024	0.8600	0.8700	0.8300	0.8400	0.8400	61,695
May 03, 2024	0.8700	0.8700	0.8500	0.8600	0.8600	67,285
May 02, 2024	0.8400	0.8700	0.7900	0.8700	0.8700	160,736
May 01, 2024	0.8300	0.8300	0.8300	0.8300	0.8300	3,500
Apr 30, 2024	0.8400	0.8400	0.8250	0.8400	0.8400	65,701
Apr 29, 2024	0.8400	0.8450	0.8200	0.8450	0.8450	68,300
Apr 26, 2024	0.8300	0.8400	0.8300	0.8300	0.8300	56,500
Apr 25, 2024	0.8200	0.8400	0.8200	0.8400	0.8400	7,700
Apr 24, 2024	0.8400	0.8400	0.8200	0.8200	0.8200	43,600
Apr 23, 2024	0.8500	0.8600	0.8400	0.8500	0.8500	27,528
Apr 22, 2024	0.8500	0.9000	0.8400	0.8400	0.8400	163,432
Apr 19, 2024	0.8500	0.8500	0.8500	0.8500	0.8500	14,511
Apr 18, 2024	0.8900	0.9000	0.8300	0.8300	0.8300	115,289
Apr 17, 2024	0.8200	0.8800	0.8000	0.8800	0.8800	181,505
Apr 16, 2024	0.8600	0.8600	0.8200	0.8300	0.8300	200,162
Apr 15, 2024	0.9000	0.9000	0.8700	0.8800	0.8800	236,781
Apr 12, 2024	0.8600	0.8900	0.8600	0.8900	0.8900	132,296
Apr 11, 2024	0.9100	0.9100	0.8900	0.8900	0.8900	56,124
Apr 10, 2024	0.9400	0.9400	0.8900	0.8900	0.8900	238,592
Apr 09, 2024	0.9800	0.9800	0.9300	0.9400	0.9400	416,867
Apr 08, 2024	0.9700	1.0300	0.9500	0.9800	0.9800	563,081
Apr 05, 2024	0.9200	0.9700	0.9200	0.9600	0.9600	199,326
Apr 04, 2024	0.9500	0.9500	0.9000	0.9100	0.9100	187,836
Apr 03, 2024	0.9200	0.9500	0.8900	0.9500	0.9500	2,656,485
Apr 02, 2024	0.9500	0.9500	0.9000	0.9200	0.9200	59,278
Apr 01, 2024	0.9400	0.9500	0.9000	0.9500	0.9500	159,900
Mar 28, 2024	0.9200	0.9500	0.9100	0.9500	0.9500	61,690
Mar 27, 2024	0.9200	0.9200	0.9100	0.9200	0.9200	16,054
Mar 26, 2024	0.9200	0.9300	0.9000	0.9200	0.9200	27,325
Mar 25, 2024	0.9000	0.9300	0.8900	0.9300	0.9300	46,780
Mar 22, 2024	0.9000	0.9200	0.8800	0.9200	0.9200	98,712
Mar 21, 2024	0.9000	0.9400	0.8700	0.9400	0.9400	152,400
Mar 20, 2024	0.9000	0.9100	0.9000	0.9000	0.9000	243,474
Mar 19, 2024	0.9100	0.9100	0.8800	0.8800	0.8800	9,500
Mar 18, 2024	0.9400	0.9400	0.8700	0.9000	0.9000	33,000
Mar 15, 2024	0.9400	0.9400	0.9200	0.9200	0.9200	2,830
Mar 14, 2024	0.9400	0.9500	0.9300	0.9500	0.9500	6,010
Mar 13, 2024	0.9300	0.9400	0.9200	0.9400	0.9400	68,542
Mar 12, 2024	0.9200	0.9200	0.9000	0.9000	0.9000	273,000
Mar 11, 2024	0.9500	0.9500	0.8900	0.9000	0.9000	58,310
Mar 08, 2024	0.9500	0.9500	0.9200	0.9300	0.9300	4,500
Mar 07, 2024	0.9600	0.9600	0.9400	0.9500	0.9500	42,200
Mar 06, 2024	0.9300	0.9700	0.9200	0.9600	0.9600	78,100
Mar 05, 2024	0.9200	0.9200	0.8900	0.9100	0.9100	37,385
Mar 04, 2024	0.9400	0.9700	0.9000	0.9700	0.9700	40,631
Mar 01, 2024	0.9500	0.9600	0.9200	0.9500	0.9500	58,398
Feb 29, 2024	0.9100	0.9500	0.9000	0.9500	0.9500	148,472
Feb 28, 2024	0.8800	0.9300	0.8800	0.9200	0.9200	53,100
Feb 27, 2024	0.8900	0.9000	0.8900	0.8900	0.8900	16,000
Feb 26, 2024	0.8800	0.8800	0.8700	0.8700	0.8700	21,056
Feb 23, 2024	0.8900	0.9000	0.8900	0.9000	0.9000	38,133
Feb 22, 2024	0.9000	0.9000	0.8700	0.8900	0.8900	57,052
Feb 21, 2024	0.8900	0.9000	0.8800	0.9000	0.9000	73,050
Feb 20, 2024	0.8800	0.8900	0.8700	0.8800	0.8800	20,950
Feb 16, 2024	0.8700	0.8700	0.8500	0.8600	0.8600	26,355
Feb 15, 2024	0.8800	0.8800	0.8800	0.8800	0.8800	4,180
Feb 14, 2024	0.9000	0.9000	0.9000	0.9000	0.9000	2,104
Feb 13, 2024	0.9500	0.9500	0.9400	0.9400	0.9400	9,450
Feb 12, 2024	0.9500	0.9500	0.9500	0.9500	0.9500	14,400
Feb 09, 2024	0.9700	0.9900	0.9400	0.9500	0.9500	232,678
Feb 08, 2024	0.9000	0.9700	0.9000	0.9700	0.9700	122,760
Feb 07, 2024	0.8800	0.9000	0.8400	0.9000	0.9000	33,980
Feb 06, 2024	0.8700	0.9000	0.8400	0.9000	0.9000	40,236
Feb 05, 2024	0.9100	0.9100	0.9000	0.9000	0.9000	2,000
Feb 02, 2024	0.9200	0.9200	0.9000	0.9200	0.9200	19,750
Feb 01, 2024	0.9200	0.9200	0.8700	0.9200	0.9200	41,100
Jan 31, 2024	0.8900	0.9700	0.8600	0.9700	0.9700	41,000
Jan 30, 2024	0.8900	0.9000	0.8900	0.9000	0.9000	16,700
Jan 29, 2024	0.9000	0.9200	0.9000	0.9100	0.9100	32,472
Jan 26, 2024	0.8500	0.8900	0.8500	0.8900	0.8900	37,500
Jan 25, 2024	0.8700	0.8700	0.8600	0.8700	0.8700	8,000
Jan 24, 2024	0.8800	0.8800	0.8700	0.8800	0.8800	7,500
Jan 23, 2024	0.9100	0.9100	0.8800	0.8800	0.8800	55,505
Jan 22, 2024	0.9000	0.9100	0.8800	0.8900	0.8900	13,247
Jan 19, 2024	0.9000	0.9300	0.8200	0.8700	0.8700	88,256
Jan 18, 2024	0.9000	0.9000	0.8800	0.8800	0.8800	25,005
Jan 17, 2024	0.9500	0.9500	0.9100	0.9100	0.9100	11,243
Jan 16, 2024	1.0000	1.0100	0.9700	0.9800	0.9800	16,558
Jan 15, 2024	1.0100	1.0200	0.9900	1.0000	1.0000	101,208
Jan 12, 2024	1.0000	1.0000	0.9700	1.0000	1.0000	395,700
Jan 11, 2024	1.0000	1.0100	0.9900	1.0100	1.0100	180,800
Jan 10, 2024	1.0100	1.0200	0.9900	1.0200	1.0200	172,322
Jan 09, 2024	1.0000	1.0100	1.0000	1.0000	1.0000	23,850
Jan 08, 2024	1.0000	1.0100	0.9800	1.0100	1.0100	64,802
Jan 05, 2024	1.0000	1.0000	0.9800	0.9900	0.9900	53,696
Jan 04, 2024	0.9100	1.0100	0.9100	0.9900	0.9900	250,110
Jan 03, 2024	0.9400	0.9400	0.9000	0.9000	0.9000	14,230
Jan 02, 2024	0.9600	0.9600	0.9300	0.9300	0.9300	41,914
Dec 29, 2023	0.9300	0.9900	0.9000	0.9900	0.9900	679,418
Dec 28, 2023	0.9300	0.9800	0.9000	0.9500	0.9500	189,924
Dec 27, 2023	0.8900	0.9300	0.8600	0.9300	0.9300	135,809
Close price adjusted for splits.*Adjusted close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

S&P/TSX22,465.37+165.57(+0.74%)

S&P 5005,308.13+4.86(+0.09%)

DOW39,806.77-196.82(-0.49%)

CAD/USD0.7333-0.0009(-0.12%)

CRUDE OIL79.32-0.48(-0.60%)

Bitcoin CAD96,949.91+5,974.06(+6.57%)

NG Energy International Corp. (GASX.V)

S&P/TSX
22,465.37
+165.57(+0.74%)

S&P 500
5,308.13
+4.86(+0.09%)

DOW
39,806.77
-196.82(-0.49%)

CAD/USD
0.7333
-0.0009(-0.12%)

CRUDE OIL
79.32
-0.48(-0.60%)

Bitcoin CAD
96,949.91
+5,974.06(+6.57%)