S&P TSX Capped Composite...

US Dollar vs CAD

Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.

Get Started

Home
Investing
Stocks
Canada
TSXV
LNG Energy Group Corp (LNGE)
LNG Energy Group Corp (LNGE) Historical

LNGE LNG Energy Group Corp

0.22

-0.045 (-16.98%)

Jun 21 2024 - Closed

Delayed by 15 minutes

LNGE Historical Prices

Date	Close	Change	Change (%)	Open	High	Low	Volume
Jun 21 2024	0.22	-0.045	-16.98%	0.235	0.235	0.21	185,084
Jun 20 2024	0.265	0.02	8.16%	0.25	0.265	0.25	41,500
Jun 19 2024	0.245	0.005	2.08%	0.245	0.245	0.245	500
Jun 18 2024	0.24	-0.055	-18.64%	0.265	0.265	0.24	63,676
Jun 17 2024	0.295	0.00	0.00%	0.295	0.295	0.295	51,536
Jun 14 2024	0.295	0.00	0.00%	0.295	0.295	0.295	78,540
Jun 13 2024	0.295	-0.005	-1.67%	0.30	0.30	0.295	124,711
Jun 12 2024	0.30	-0.02	-6.25%	0.30	0.30	0.30	15,250
Jun 11 2024	0.32	0.02	6.67%	0.30	0.32	0.30	7,849
Jun 10 2024	0.30	-0.04	-11.76%	0.315	0.315	0.30	56,820
Jun 07 2024	0.34	0.04	13.33%	0.305	0.35	0.305	91,981
Jun 06 2024	0.30	-0.02	-6.25%	0.30	0.30	0.30	43,000
Jun 05 2024	0.32	0.025	8.47%	0.32	0.32	0.32	1,349
Jun 04 2024	0.295	-0.005	-1.67%	0.30	0.30	0.295	74,020
Jun 03 2024	0.30	0.00	0.00%	0.305	0.305	0.30	55,500
May 31 2024	0.30	0.005	1.69%	0.30	0.30	0.30	71,834
May 30 2024	0.295	-0.005	-1.67%	0.30	0.30	0.295	2,700
May 29 2024	0.30	0.005	1.69%	0.30	0.30	0.30	19,000
May 28 2024	0.295	0.00	0.00%	0.295	0.295	0.295	1,000
May 27 2024	0.295	0.00	0.00%	0.295	0.295	0.295	1,122
May 24 2024	0.295	-0.015	-4.84%	0.295	0.295	0.295	1,125
May 23 2024	0.31	-0.03	-8.82%	0.335	0.335	0.31	4,762
May 22 2024	0.34	0.02	6.25%	0.34	0.34	0.34	10,050
May 21 2024	0.32	0.02	6.67%	0.335	0.335	0.31	5,640
May 17 2024	0.30	0.00	0.00%	0.30	0.30	0.30	26,720
May 16 2024	0.30	0.005	1.69%	0.30	0.30	0.295	14,523
May 15 2024	0.295	-0.005	-1.67%	0.30	0.305	0.295	27,847
May 14 2024	0.30	0.00	0.00%	0.30	0.30	0.30	1,500
May 13 2024	0.30	-0.02	-6.25%	0.31	0.32	0.30	8,500
May 10 2024	0.32	0.02	6.67%	0.34	0.34	0.32	3,718
May 09 2024	0.30	0.005	1.69%	0.30	0.30	0.30	587
May 08 2024	0.295	-0.02	-6.35%	0.315	0.315	0.295	3,532
May 07 2024	0.315	0.01	3.28%	0.305	0.315	0.305	8,022
May 06 2024	0.305	-0.035	-10.29%	0.34	0.34	0.305	14,855
May 03 2024	0.34	-0.01	-2.86%	0.34	0.34	0.34	4,094
May 02 2024	0.35	0.05	16.67%	0.35	0.35	0.35	2,506
May 01 2024	0.30	-0.04	-11.76%	0.34	0.34	0.30	4,945
Apr 30 2024	0.34	-0.045	-11.69%	0.385	0.385	0.34	19,926
Apr 29 2024	0.385	0.105	37.50%	0.33	0.395	0.33	121,157
Apr 26 2024	0.28	0.00	0.00%	0.28	0.28	0.28	0
Apr 25 2024	0.28	0.01	3.70%	0.27	0.28	0.25	129,593
Apr 24 2024	0.27	0.00	0.00%	0.25	0.27	0.25	128,677
Apr 23 2024	0.27	0.035	14.89%	0.25	0.275	0.24	237,759
Apr 22 2024	0.235	0.00	0.00%	0.235	0.235	0.235	0
Apr 19 2024	0.235	0.00	0.00%	0.235	0.235	0.235	0
Apr 18 2024	0.235	0.00	0.00%	0.235	0.235	0.235	0
Apr 17 2024	0.235	-0.005	-2.08%	0.235	0.235	0.235	500
Apr 16 2024	0.24	0.01	4.35%	0.23	0.24	0.23	13,000
Apr 15 2024	0.23	0.00	0.00%	0.23	0.23	0.23	1,272
Apr 12 2024	0.23	-0.005	-2.13%	0.24	0.24	0.23	13,505
Apr 11 2024	0.235	0.005	2.17%	0.235	0.235	0.235	500
Apr 10 2024	0.23	-0.015	-6.12%	0.235	0.235	0.23	11,425
Apr 09 2024	0.245	0.00	0.00%	0.245	0.245	0.245	219
Apr 08 2024	0.245	-0.005	-2.00%	0.245	0.245	0.245	5,123
Apr 05 2024	0.25	0.00	0.00%	0.235	0.25	0.235	2,520
Apr 04 2024	0.25	0.005	2.04%	0.255	0.255	0.245	22,922
Apr 03 2024	0.245	0.00	0.00%	0.245	0.245	0.245	124
Apr 02 2024	0.245	-0.025	-9.26%	0.25	0.25	0.245	32,752
Apr 01 2024	0.27	0.00	0.00%	0.275	0.30	0.27	117,847
Mar 28 2024	0.27	0.025	10.20%	0.25	0.27	0.25	91,550
Mar 27 2024	0.245	0.00	0.00%	0.245	0.245	0.235	9,709
Mar 26 2024	0.245	0.015	6.52%	0.23	0.25	0.225	64,905
Mar 25 2024	0.23	0.00	0.00%	0.23	0.23	0.225	25,500

OMX Copenhagen 25 Divide...

Delayed Upgrade Clock

Support: +44 (0) 203 8794 460 | support@advfn.com

By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions