NRGD.TO(NRGD.TO)
NRGD.TO
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 7/10/2026 | $7.97 | $8.16 | $7.97 | $8.12 | 1,715 |
| 7/9/2026 | $8.00 | $8.11 | $8.00 | $8.09 | 2,600 |
| 7/8/2026 | $8.09 | $8.30 | $7.87 | $7.87 | 13,635 |
| 7/7/2026 | $8.78 | $8.84 | $8.52 | $8.55 | 20,410 |
| 7/6/2026 | $8.87 | $9.08 | $8.87 | $9.08 | 2,900 |
| 7/3/2026 | $8.98 | $8.98 | $8.89 | $8.91 | 2,146 |
| 7/2/2026 | $9.25 | $9.25 | $8.96 | $8.96 | 14,205 |
| 6/30/2026 | $8.90 | $9.11 | $8.90 | $9.08 | 9,800 |
| 6/29/2026 | $8.96 | $9.04 | $8.96 | $9.02 | 3,201 |
| 6/26/2026 | $9.08 | $9.17 | $8.97 | $9.02 | 5,705 |
| 6/25/2026 | $8.95 | $9.05 | $8.89 | $8.96 | 21,000 |
| 6/24/2026 | $8.68 | $9.09 | $8.67 | $9.04 | 15,300 |
| 6/23/2026 | $8.25 | $8.57 | $8.25 | $8.43 | 6,235 |
| 6/22/2026 | $8.63 | $8.64 | $8.50 | $8.50 | 1,701 |
| 6/19/2026 | $8.62 | $8.70 | $8.58 | $8.67 | 10,100 |
| 6/18/2026 | $8.60 | $9.04 | $8.60 | $8.82 | 18,029 |
| 6/17/2026 | $8.29 | $8.50 | $8.16 | $8.50 | 21,002 |
| 6/16/2026 | $8.11 | $8.30 | $8.07 | $8.20 | 38,944 |
| 6/15/2026 | $8.08 | $8.17 | $7.90 | $7.90 | 44,200 |
| 6/12/2026 | $7.59 | $7.59 | $7.43 | $7.53 | 16,800 |
| 6/11/2026 | $7.22 | $7.56 | $7.11 | $7.45 | 17,522 |
| 6/10/2026 | $7.52 | $7.52 | $7.33 | $7.39 | 13,500 |
| 6/9/2026 | $7.39 | $7.77 | $7.38 | $7.66 | 17,900 |
| 6/8/2026 | $7.30 | $7.30 | $7.09 | $7.23 | 20,400 |
| 6/5/2026 | $6.93 | $7.43 | $6.93 | $7.42 | 23,100 |
| 6/4/2026 | $7.14 | $7.14 | $6.83 | $6.89 | 16,725 |
| 6/3/2026 | $7.05 | $7.05 | $6.82 | $6.95 | 10,648 |
| 6/2/2026 | $7.30 | $7.30 | $7.14 | $7.14 | 5,500 |
| 6/1/2026 | $7.58 | $7.58 | $7.29 | $7.53 | 35,600 |
| 5/29/2026 | $7.73 | $7.94 | $7.72 | $7.84 | 63,600 |
| 5/28/2026 | $7.43 | $7.64 | $7.41 | $7.64 | 6,312 |
| 5/27/2026 | $7.38 | $7.63 | $7.38 | $7.59 | 20,400 |
| 5/26/2026 | $7.09 | $7.26 | $7.04 | $7.23 | 12,002 |
| 5/25/2026 | $7.15 | $7.30 | $7.03 | $7.30 | 27,200 |
| 5/22/2026 | $6.73 | $6.77 | $6.73 | $6.77 | 432 |
| 5/21/2026 | $6.63 | $6.83 | $6.59 | $6.81 | 8,330 |
| 5/20/2026 | $6.45 | $6.82 | $6.45 | $6.78 | 14,129 |
| 5/19/2026 | $6.61 | $6.61 | $6.46 | $6.46 | 1,141 |
| 5/15/2026 | $7.00 | $7.01 | $6.80 | $6.80 | 30,210 |
| 5/14/2026 | $7.25 | $7.27 | $7.06 | $7.09 | 14,603 |
| 5/13/2026 | $7.19 | $7.28 | $7.15 | $7.25 | 2,400 |
| 5/12/2026 | $7.42 | $7.42 | $7.22 | $7.22 | 4,816 |
| 5/11/2026 | $7.61 | $7.67 | $7.56 | $7.57 | 31,100 |
| 5/8/2026 | $7.70 | $7.84 | $7.68 | $7.82 | 3,100 |
| 5/7/2026 | $7.95 | $8.15 | $7.81 | $7.84 | 26,702 |
| 5/6/2026 | $7.29 | $7.65 | $7.25 | $7.62 | 13,230 |
| 5/5/2026 | $7.16 | $7.16 | $6.89 | $6.94 | 33,604 |
| 5/4/2026 | $7.32 | $7.34 | $7.11 | $7.13 | 6,119 |
| 5/1/2026 | $7.35 | $7.40 | $7.33 | $7.33 | 16,600 |
| 4/30/2026 | $7.46 | $7.46 | $7.16 | $7.16 | 8,130 |
| 4/29/2026 | $7.52 | $7.52 | $7.30 | $7.30 | 18,841 |
| 4/28/2026 | $7.76 | $7.81 | $7.64 | $7.70 | 8,406 |
| 4/27/2026 | $8.14 | $8.20 | $8.03 | $8.03 | 6,841 |
| 4/24/2026 | $8.34 | $8.49 | $8.34 | $8.45 | 19,700 |
| 4/23/2026 | $8.47 | $8.47 | $8.20 | $8.24 | 6,648 |
| 4/22/2026 | $8.67 | $8.67 | $8.51 | $8.53 | 10,126 |
| 4/21/2026 | $9.00 | $9.00 | $8.84 | $8.84 | 4,410 |
| 4/20/2026 | $8.98 | $9.05 | $8.98 | $9.05 | 15,300 |
| 4/17/2026 | $8.93 | $9.62 | $8.93 | $9.23 | 187,622 |
| 4/16/2026 | $8.45 | $8.45 | $8.31 | $8.42 | 8,600 |
| 4/15/2026 | $8.48 | $8.58 | $8.45 | $8.58 | 1,405 |
| 4/14/2026 | $8.40 | $8.56 | $8.40 | $8.51 | 15,200 |