NU E Power Corp. (CSE:NUE)
Canada
· Delayed Price · Currency is CAD 0.1600
+0.0200 (14.29%)
May 12, 2025, 4:00 PM EDT
NU E Power Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 12, 2025 | 0.15 | 0.16 | 0.14 | 0.16 | - | 14.29% | 68,980 |
| May 9, 2025 | 0.15 | 0.17 | 0.14 | 0.14 | - | -22.22% | 195,500 |
| May 8, 2025 | 0.16 | 0.18 | 0.15 | 0.18 | - | 16.13% | 89,736 |
| May 7, 2025 | 0.17 | 0.17 | 0.16 | 0.16 | - | -11.43% | 81,650 |
| May 6, 2025 | 0.19 | 0.19 | 0.17 | 0.18 | - | -2.78% | 47,500 |
| May 5, 2025 | 0.20 | 0.20 | 0.18 | 0.18 | - | -5.26% | 39,525 |
| May 2, 2025 | 0.19 | 0.19 | 0.18 | 0.19 | - | -2.56% | 36,049 |
| May 1, 2025 | 0.18 | 0.20 | 0.18 | 0.20 | - | 2.63% | 6,000 |
| Apr 30, 2025 | 0.19 | 0.19 | 0.16 | 0.19 | - | 2.70% | 96,000 |
| Apr 29, 2025 | 0.17 | 0.19 | 0.17 | 0.19 | - | -2.63% | 15,074 |
| Apr 28, 2025 | 0.19 | 0.20 | 0.15 | 0.19 | - | -2.56% | 417,600 |
| Apr 25, 2025 | 0.20 | 0.20 | 0.20 | 0.20 | - | - | 47,000 |
| Apr 24, 2025 | 0.18 | 0.20 | 0.17 | 0.20 | - | -2.50% | 95,500 |
| Apr 23, 2025 | 0.20 | 0.20 | 0.18 | 0.20 | - | 2.56% | 93,000 |
| Apr 22, 2025 | 0.20 | 0.21 | 0.19 | 0.20 | - | -2.50% | 163,400 |
| Apr 21, 2025 | 0.24 | 0.24 | 0.20 | 0.20 | - | -4.76% | 27,000 |
| Apr 17, 2025 | 0.22 | 0.23 | 0.21 | 0.21 | - | -4.55% | 117,399 |
| Apr 16, 2025 | 0.22 | 0.25 | 0.22 | 0.22 | - | -8.33% | 29,800 |
| Apr 15, 2025 | 0.25 | 0.25 | 0.24 | 0.24 | - | - | 11,000 |
| Apr 14, 2025 | 0.24 | 0.25 | 0.24 | 0.24 | - | - | 21,600 |
| Apr 11, 2025 | 0.27 | 0.27 | 0.21 | 0.24 | - | -11.11% | 159,606 |
| Apr 10, 2025 | 0.27 | 0.27 | 0.27 | 0.27 | - | 3.85% | 38,264 |
| Apr 9, 2025 | 0.26 | 0.27 | 0.24 | 0.26 | - | - | 85,900 |
| Apr 8, 2025 | 0.25 | 0.26 | 0.23 | 0.26 | - | 4.00% | 49,000 |
| Apr 7, 2025 | 0.22 | 0.26 | 0.22 | 0.25 | - | -3.85% | 170,545 |
| Apr 4, 2025 | 0.25 | 0.27 | 0.24 | 0.26 | - | -10.34% | 164,800 |
| Apr 3, 2025 | 0.28 | 0.29 | 0.25 | 0.29 | - | 3.57% | 72,963 |
| Apr 2, 2025 | 0.28 | 0.30 | 0.27 | 0.28 | - | -13.85% | 84,900 |
| Apr 1, 2025 | 0.31 | 0.34 | 0.26 | 0.33 | - | 10.17% | 981,500 |
| Mar 31, 2025 | 0.36 | 0.39 | 0.29 | 0.30 | - | -14.49% | 516,875 |
| Mar 28, 2025 | 0.40 | 0.40 | 0.31 | 0.35 | - | -13.75% | 72,002 |
| Mar 27, 2025 | 0.42 | 0.42 | 0.38 | 0.40 | - | -6.98% | 251,100 |
| Mar 26, 2025 | 0.44 | 0.44 | 0.39 | 0.43 | - | - | 209,500 |
| Mar 25, 2025 | 0.44 | 0.44 | 0.38 | 0.43 | - | -4.44% | 254,001 |
| Mar 24, 2025 | 0.40 | 0.45 | 0.38 | 0.45 | - | 13.92% | 244,396 |
| Mar 21, 2025 | 0.39 | 0.40 | 0.35 | 0.40 | - | 1.28% | 152,493 |
| Mar 20, 2025 | 0.39 | 0.40 | 0.37 | 0.39 | - | - | 121,736 |
| Mar 19, 2025 | 0.40 | 0.42 | 0.36 | 0.39 | - | 2.63% | 162,487 |
| Mar 18, 2025 | 0.43 | 0.44 | 0.38 | 0.38 | - | -11.63% | 57,256 |
| Mar 17, 2025 | 0.50 | 0.50 | 0.40 | 0.43 | - | -8.51% | 313,585 |
| Mar 14, 2025 | 0.48 | 0.48 | 0.44 | 0.47 | - | 8.05% | 268,812 |
| Mar 13, 2025 | 0.33 | 0.44 | 0.31 | 0.44 | - | 27.94% | 252,231 |
| Mar 12, 2025 | 0.29 | 0.34 | 0.29 | 0.34 | - | 13.33% | 160,530 |
| Mar 11, 2025 | 0.25 | 0.30 | 0.25 | 0.30 | - | 20.00% | 245,736 |
| Mar 10, 2025 | 0.28 | 0.28 | 0.24 | 0.25 | - | -12.28% | 86,700 |
| Mar 7, 2025 | 0.31 | 0.32 | 0.29 | 0.29 | - | -8.06% | 170,503 |
| Mar 6, 2025 | 0.34 | 0.34 | 0.30 | 0.31 | - | -11.43% | 180,185 |
| Mar 5, 2025 | 0.34 | 0.36 | 0.33 | 0.35 | - | 4.48% | 193,850 |
| Mar 4, 2025 | 0.34 | 0.35 | 0.33 | 0.34 | - | -4.29% | 136,911 |
| Mar 3, 2025 | 0.37 | 0.38 | 0.34 | 0.35 | - | -2.78% | 149,595 |