NG Energy International Corp GASX
TSX · Kanada · Enerji Mineralleri
CAD 1,12+0,01 (+%0,90)
Piyasa kapalı· · CAD · Veriler gecikmeli olabilir
Fiyatlar gecikmeli olabilir ve yalnızca bilgilendirme amaçlıdır - yatırım tavsiyesi değildir.
Piyasa kapalı· · CAD · Veriler gecikmeli olabilir
Fiyatlar gecikmeli olabilir ve yalnızca bilgilendirme amaçlıdır - yatırım tavsiyesi değildir.
| Tarih | Kapanış | Değişim | Açılış | Yüksek | Düşük | Hacim |
|---|---|---|---|---|---|---|
| 2026-10-01 | CAD 1,12 | +%0,90 | CAD 1,11 | CAD 1,16 | CAD 1,10 | 326,80K |
| 2026-09-30 | CAD 1,11 | -%6,72 | CAD 1,19 | CAD 1,20 | CAD 1,11 | 466,40K |
| 2026-09-29 | CAD 1,19 | +%1,71 | CAD 1,16 | CAD 1,22 | CAD 1,16 | 879,00K |
| 2026-09-28 | CAD 1,17 | +%2,63 | CAD 1,15 | CAD 1,20 | CAD 1,11 |
| 736,90K |
| 2026-09-25 | CAD 1,14 | +%3,64 | CAD 1,10 | CAD 1,15 | CAD 1,08 | 418,20K |
| 2026-09-24 | CAD 1,10 | -%2,65 | CAD 1,14 | CAD 1,15 | CAD 1,08 | 346,10K |
| 2026-09-23 | CAD 1,13 | -%1,74 | CAD 1,17 | CAD 1,18 | CAD 1,13 | 954,20K |
| 2026-09-22 | CAD 1,15 | +%2,68 | CAD 1,12 | CAD 1,20 | CAD 1,12 | 2,20M |
| 2026-09-21 | CAD 1,12 | +%5,66 | CAD 1,09 | CAD 1,13 | CAD 1,04 | 265,30K |
| 2026-09-18 | CAD 1,06 | -%5,36 | CAD 1,12 | CAD 1,12 | CAD 1,06 | 758,70K |
| 2026-09-17 | CAD 1,12 | -%0,88 | CAD 1,10 | CAD 1,13 | CAD 1,10 | 339,60K |
| 2026-09-16 | CAD 1,13 | +%3,67 | CAD 1,09 | CAD 1,16 | CAD 1,04 | 542,40K |
| 2026-09-15 | CAD 1,09 | -%6,03 | CAD 1,17 | CAD 1,18 | CAD 1,07 | 738,20K |
| 2026-09-14 | CAD 1,16 | -%6,45 | CAD 1,24 | CAD 1,26 | CAD 1,16 | 348,10K |
| 2026-09-11 | CAD 1,24 | -%4,62 | CAD 1,27 | CAD 1,28 | CAD 1,24 | 151,70K |
| 2026-09-10 | CAD 1,30 | -%1,52 | CAD 1,32 | CAD 1,32 | CAD 1,28 | 295,10K |
| 2026-09-09 | CAD 1,32 | +%0,76 | CAD 1,32 | CAD 1,36 | CAD 1,30 | 215,70K |
| 2026-09-08 | CAD 1,31 | -%5,07 | CAD 1,38 | CAD 1,38 | CAD 1,30 | 328,80K |
| 2026-09-04 | CAD 1,38 | +%5,34 | CAD 1,34 | CAD 1,38 | CAD 1,34 | 433,40K |
| 2026-09-03 | CAD 1,31 | -%2,96 | CAD 1,35 | CAD 1,37 | CAD 1,30 | 372,90K |
| 2026-09-02 | CAD 1,35 | -%0,74 | CAD 1,40 | CAD 1,40 | CAD 1,21 | 2,86M |
| 2026-09-01 | CAD 1,36 | -%1,45 | CAD 1,39 | CAD 1,42 | CAD 1,34 | 456,20K |
| 2026-08-31 | CAD 1,38 | +%0,73 | CAD 1,39 | CAD 1,41 | CAD 1,37 | 304,10K |
| 2026-08-28 | CAD 1,37 | +%0,74 | CAD 1,38 | CAD 1,40 | CAD 1,36 | 162,50K |
| 2026-08-27 | CAD 1,36 | -%0,73 | CAD 1,36 | CAD 1,40 | CAD 1,35 | 84,70K |
| 2026-08-26 | CAD 1,37 | -%5,52 | CAD 1,43 | CAD 1,46 | CAD 1,37 | 165,10K |
| 2026-08-25 | CAD 1,45 | +%2,11 | CAD 1,41 | CAD 1,46 | CAD 1,40 | 196,10K |
| 2026-08-24 | CAD 1,42 | -%1,39 | CAD 1,44 | CAD 1,44 | CAD 1,40 | 106,10K |
| 2026-08-21 | CAD 1,44 | %0,00 | CAD 1,45 | CAD 1,48 | CAD 1,42 | 107,80K |
| 2026-08-20 | CAD 1,44 | +%2,13 | CAD 1,41 | CAD 1,45 | CAD 1,40 | 205,60K |
| 2026-08-19 | CAD 1,41 | +%2,92 | CAD 1,44 | CAD 1,46 | CAD 1,40 | 197,30K |
| 2026-08-18 | CAD 1,37 | -%6,80 | CAD 1,48 | CAD 1,48 | CAD 1,37 | 210,60K |
| 2026-08-17 | CAD 1,47 | +%2,80 | CAD 1,46 | CAD 1,53 | CAD 1,43 | 284,10K |
| 2026-08-14 | CAD 1,43 | +%2,14 | CAD 1,42 | CAD 1,47 | CAD 1,40 | 174,60K |
| 2026-08-13 | CAD 1,40 | -%10,26 | CAD 1,51 | CAD 1,55 | CAD 1,39 | 413,40K |
| 2026-08-12 | CAD 1,56 | +%4,00 | CAD 1,51 | CAD 1,58 | CAD 1,47 | 225,00K |
| 2026-08-11 | CAD 1,50 | +%4,17 | CAD 1,44 | CAD 1,51 | CAD 1,43 | 489,20K |
| 2026-08-10 | CAD 1,44 | +%5,11 | CAD 1,40 | CAD 1,44 | CAD 1,38 | 173,60K |
| 2026-08-07 | CAD 1,37 | +%3,01 | CAD 1,33 | CAD 1,39 | CAD 1,33 | 245,30K |
| 2026-08-06 | CAD 1,33 | +%1,53 | CAD 1,34 | CAD 1,36 | CAD 1,30 | 567,90K |
| 2026-08-05 | CAD 1,31 | +%6,50 | CAD 1,25 | CAD 1,32 | CAD 1,20 | 283,90K |
| 2026-08-04 | CAD 1,23 | -%4,65 | CAD 1,30 | CAD 1,30 | CAD 1,22 | 163,80K |
| 2026-07-31 | CAD 1,29 | +%5,74 | CAD 1,29 | CAD 1,30 | CAD 1,24 | 93,10K |
| 2026-07-30 | CAD 1,22 | -%2,40 | CAD 1,23 | CAD 1,28 | CAD 1,22 | 119,10K |
| 2026-07-29 | CAD 1,25 | -%3,85 | CAD 1,32 | CAD 1,37 | CAD 1,22 | 355,40K |
| 2026-07-28 | CAD 1,30 | -%5,80 | CAD 1,38 | CAD 1,38 | CAD 1,25 | 208,20K |
| 2026-07-27 | CAD 1,38 | -%3,50 | CAD 1,41 | CAD 1,41 | CAD 1,36 | 102,80K |
| 2026-07-24 | CAD 1,43 | -%0,69 | CAD 1,49 | CAD 1,49 | CAD 1,41 | 12,60K |
| 2026-07-23 | CAD 1,44 | +%3,60 | CAD 1,40 | CAD 1,46 | CAD 1,40 | 96,20K |
| 2026-07-22 | CAD 1,39 | -%3,47 | CAD 1,38 | CAD 1,49 | CAD 1,38 | 128,40K |
| 2026-07-21 | CAD 1,44 | +%4,35 | CAD 1,43 | CAD 1,44 | CAD 1,38 | 92,80K |
| 2026-07-20 | CAD 1,38 | +%3,76 | CAD 1,34 | CAD 1,38 | CAD 1,32 | 151,60K |
| 2026-07-17 | CAD 1,33 | +%3,91 | CAD 1,45 | CAD 1,45 | CAD 1,26 | 350,60K |
| 2026-07-16 | CAD 1,28 | -%3,03 | CAD 1,36 | CAD 1,36 | CAD 1,26 | 173,20K |
| 2026-07-15 | CAD 1,32 | -%1,49 | CAD 1,35 | CAD 1,35 | CAD 1,29 | 95,30K |
| 2026-07-14 | CAD 1,34 | +%2,29 | CAD 1,34 | CAD 1,36 | CAD 1,31 | 164,80K |
| 2026-07-13 | CAD 1,31 | -%7,09 | CAD 1,43 | CAD 1,45 | CAD 1,31 | 130,80K |
| 2026-07-10 | CAD 1,41 | +%6,82 | CAD 1,48 | CAD 1,53 | CAD 1,28 | 339,00K |
| 2026-07-09 | CAD 1,32 | -%2,22 | CAD 1,35 | CAD 1,38 | CAD 1,32 | 61,20K |
| 2026-07-08 | CAD 1,35 | +%3,05 | CAD 1,31 | CAD 1,38 | CAD 1,31 | 155,20K |
| 2026-07-07 | CAD 1,31 | -%4,38 | CAD 1,34 | CAD 1,41 | CAD 1,31 | 156,80K |
| 2026-07-06 | CAD 1,37 | -%5,52 | CAD 1,45 | CAD 1,46 | CAD 1,37 | 120,50K |
| 2026-07-03 | CAD 1,45 | +%7,41 | CAD 1,35 | CAD 1,46 | CAD 1,35 | 139,80K |
| 2026-07-02 | CAD 1,35 | -%4,93 | CAD 1,42 | CAD 1,42 | CAD 1,29 | 622,00K |
| 2026-06-30 | CAD 1,42 | %0,00 | CAD 1,32 | CAD 1,47 | CAD 1,32 | 166,40K |
| 2026-06-29 | CAD 1,42 | -%0,70 | CAD 1,42 | CAD 1,45 | CAD 1,40 | 91,50K |
| 2026-06-26 | CAD 1,43 | -%2,05 | CAD 1,45 | CAD 1,49 | CAD 1,42 | 119,10K |
| 2026-06-25 | CAD 1,46 | +%0,69 | CAD 1,45 | CAD 1,49 | CAD 1,45 | 34,40K |
| 2026-06-24 | CAD 1,45 | -%6,45 | CAD 1,50 | CAD 1,52 | CAD 1,45 | 115,20K |
| 2026-06-23 | CAD 1,55 | +%5,44 | CAD 1,48 | CAD 1,56 | CAD 1,48 | 200,90K |
| 2026-06-22 | CAD 1,47 | -%2,00 | CAD 1,50 | CAD 1,53 | CAD 1,47 | 44,30K |
| 2026-06-19 | CAD 1,50 | -%1,32 | CAD 1,44 | CAD 1,52 | CAD 1,44 | 86,60K |
| 2026-06-18 | CAD 1,52 | +%1,33 | CAD 1,51 | CAD 1,53 | CAD 1,49 | 103,10K |
| 2026-06-17 | CAD 1,50 | -%3,23 | CAD 1,51 | CAD 1,55 | CAD 1,50 | 144,60K |
| 2026-06-16 | CAD 1,55 | -%1,27 | CAD 1,53 | CAD 1,60 | CAD 1,52 | 104,80K |
| 2026-06-15 | CAD 1,57 | +%1,29 | CAD 1,51 | CAD 1,58 | CAD 1,51 | 120,80K |
| 2026-06-12 | CAD 1,55 | +%1,97 | CAD 1,50 | CAD 1,60 | CAD 1,50 | 88,10K |
| 2026-06-11 | CAD 1,52 | +%1,33 | CAD 1,50 | CAD 1,57 | CAD 1,50 | 96,60K |
| 2026-06-10 | CAD 1,50 | -%0,66 | CAD 1,50 | CAD 1,55 | CAD 1,50 | 232,40K |
| 2026-06-09 | CAD 1,51 | -%4,43 | CAD 1,56 | CAD 1,59 | CAD 1,50 | 167,70K |
| 2026-06-08 | CAD 1,58 | %0,00 | CAD 1,58 | CAD 1,62 | CAD 1,56 | 336,50K |
| 2026-06-05 | CAD 1,58 | -%7,60 | CAD 1,60 | CAD 1,64 | CAD 1,57 | 270,20K |
| 2026-06-04 | CAD 1,71 | +%4,91 | CAD 1,58 | CAD 1,72 | CAD 1,58 | 301,10K |
| 2026-06-03 | CAD 1,63 | -%1,21 | CAD 1,59 | CAD 1,69 | CAD 1,59 | 149,10K |
| 2026-06-02 | CAD 1,65 | -%2,37 | CAD 1,69 | CAD 1,73 | CAD 1,64 | 191,60K |
| 2026-06-01 | CAD 1,69 | +%0,60 | CAD 1,60 | CAD 1,73 | CAD 1,56 | 172,50K |
| 2026-05-29 | CAD 1,68 | +%5,66 | CAD 1,60 | CAD 1,68 | CAD 1,60 | 137,10K |
| 2026-05-28 | CAD 1,59 | +%1,27 | CAD 1,57 | CAD 1,66 | CAD 1,55 | 188,80K |
| 2026-05-27 | CAD 1,57 | +%1,29 | CAD 1,56 | CAD 1,59 | CAD 1,54 | 214,70K |
| 2026-05-26 | CAD 1,55 | -%1,27 | CAD 1,61 | CAD 1,61 | CAD 1,54 | 85,30K |