NG Energy International Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 12, 2025	0.87	0.89	0.85	0.89	0.89	-	186,200
May 9, 2025	0.89	0.89	0.88	0.89	0.89	2.30%	243,600
May 8, 2025	0.86	0.89	0.85	0.87	0.87	-2.25%	262,770
May 7, 2025	0.89	0.90	0.89	0.89	0.89	-1.11%	69,700
May 6, 2025	0.90	0.90	0.90	0.90	0.90	-1.10%	3,100
May 5, 2025	0.89	0.91	0.87	0.91	0.91	2.25%	299,250
May 2, 2025	0.90	0.90	0.89	0.89	0.89	-	25,705
May 1, 2025	0.89	0.89	0.88	0.89	0.89	-1.11%	69,500
Apr 30, 2025	0.90	0.90	0.86	0.90	0.90	-	124,903
Apr 29, 2025	0.91	0.94	0.89	0.90	0.90	-	430,200
Apr 28, 2025	0.92	0.92	0.89	0.90	0.90	-	17,550
Apr 25, 2025	0.89	0.92	0.88	0.90	0.90	4.65%	39,380
Apr 24, 2025	0.87	0.87	0.85	0.86	0.86	-	36,000
Apr 23, 2025	0.87	0.87	0.85	0.86	0.86	4.88%	59,300
Apr 22, 2025	0.90	0.90	0.77	0.82	0.82	-4.65%	177,514
Apr 21, 2025	0.91	0.91	0.86	0.86	0.86	-3.37%	155,719
Apr 17, 2025	0.88	0.90	0.86	0.89	0.89	2.30%	90,689
Apr 16, 2025	0.86	0.88	0.85	0.87	0.87	-	354,500
Apr 15, 2025	0.88	0.88	0.86	0.87	0.87	-3.33%	189,550
Apr 14, 2025	0.88	0.90	0.88	0.90	0.90	3.45%	5,003
Apr 11, 2025	0.86	0.88	0.86	0.87	0.87	2.35%	29,204
Apr 10, 2025	0.83	0.85	0.83	0.85	0.85	4.94%	184,710
Apr 9, 2025	0.78	0.83	0.77	0.81	0.81	-	160,876
Apr 8, 2025	0.86	0.90	0.79	0.81	0.81	-6.90%	258,003
Apr 7, 2025	0.83	0.93	0.83	0.87	0.87	2.35%	196,030
Apr 4, 2025	0.88	0.88	0.83	0.85	0.85	-7.61%	66,350
Apr 3, 2025	0.91	0.92	0.89	0.92	0.92	-	27,207
Apr 2, 2025	0.92	0.93	0.92	0.92	0.92	3.37%	133,650
Apr 1, 2025	0.98	0.98	0.88	0.89	0.89	-6.32%	719,201
Mar 31, 2025	0.96	0.96	0.91	0.95	0.95	-1.04%	30,710
Mar 28, 2025	0.94	0.97	0.94	0.96	0.96	2.13%	42,100
Mar 27, 2025	0.95	1.01	0.93	0.94	0.94	3.30%	564,497
Mar 26, 2025	0.93	0.94	0.86	0.91	0.91	1.11%	31,788
Mar 25, 2025	0.94	0.94	0.90	0.90	0.90	-4.26%	23,431
Mar 24, 2025	0.94	0.94	0.94	0.94	0.94	-	500
Mar 21, 2025	0.91	0.94	0.91	0.94	0.94	3.30%	92,500
Mar 20, 2025	0.91	0.92	0.91	0.91	0.91	-1.09%	118,000
Mar 19, 2025	0.92	0.92	0.91	0.92	0.92	-	233,500
Mar 18, 2025	0.91	0.92	0.91	0.92	0.92	2.22%	119,000
Mar 17, 2025	0.87	0.90	0.87	0.90	0.90	3.45%	129,510
Mar 14, 2025	0.88	0.88	0.85	0.87	0.87	-	132,902
Mar 13, 2025	0.85	0.88	0.85	0.87	0.87	1.16%	26,400
Mar 12, 2025	0.85	0.86	0.85	0.86	0.86	1.18%	69,425
Mar 11, 2025	0.82	0.88	0.82	0.85	0.85	2.41%	59,500
Mar 10, 2025	0.82	0.84	0.82	0.83	0.83	-	47,300
Mar 7, 2025	0.82	0.83	0.82	0.83	0.83	-4.60%	105,850
Mar 6, 2025	0.90	0.90	0.82	0.87	0.87	-2.25%	283,945
Mar 5, 2025	0.91	0.92	0.87	0.89	0.89	-4.30%	175,530
Mar 4, 2025	0.97	0.97	0.93	0.93	0.93	-2.11%	152,716
Mar 3, 2025	0.97	0.98	0.94	0.95	0.95	-3.06%	30,072