New Stratus Energy Inc. (TSXV:NSE)
Canada
· Delayed Price · Currency is CAD 0.3300
+0.0050 (1.54%)
May 12, 2025, 3:56 PM EDT
New Stratus Energy Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 12, 2025 | 0.37 | 0.38 | 0.33 | 0.33 | 0.33 | 1.54% | 212,000 |
| May 9, 2025 | 0.35 | 0.35 | 0.33 | 0.33 | 0.33 | -4.41% | 158,500 |
| May 8, 2025 | 0.35 | 0.36 | 0.34 | 0.34 | 0.34 | -1.45% | 480,000 |
| May 7, 2025 | 0.34 | 0.35 | 0.33 | 0.35 | 0.35 | 4.55% | 18,000 |
| May 6, 2025 | 0.31 | 0.33 | 0.31 | 0.33 | 0.33 | 10.00% | 122,700 |
| May 5, 2025 | 0.33 | 0.33 | 0.30 | 0.30 | 0.30 | -9.09% | 51,500 |
| May 2, 2025 | 0.32 | 0.34 | 0.30 | 0.33 | 0.33 | -4.35% | 92,400 |
| May 1, 2025 | 0.29 | 0.35 | 0.29 | 0.35 | 0.35 | 11.29% | 51,000 |
| Apr 30, 2025 | 0.35 | 0.35 | 0.31 | 0.31 | 0.31 | -11.43% | 222,320 |
| Apr 29, 2025 | 0.35 | 0.36 | 0.35 | 0.35 | 0.35 | -2.78% | 44,300 |
| Apr 28, 2025 | 0.36 | 0.36 | 0.36 | 0.36 | 0.36 | - | - |
| Apr 25, 2025 | 0.37 | 0.37 | 0.34 | 0.36 | 0.36 | -7.69% | 237,400 |
| Apr 24, 2025 | 0.37 | 0.39 | 0.36 | 0.39 | 0.39 | 6.85% | 86,900 |
| Apr 23, 2025 | 0.38 | 0.38 | 0.36 | 0.37 | 0.37 | -3.95% | 142,700 |
| Apr 22, 2025 | 0.37 | 0.39 | 0.37 | 0.38 | 0.38 | 4.11% | 237,800 |
| Apr 21, 2025 | 0.41 | 0.41 | 0.37 | 0.37 | 0.37 | -10.98% | 220,000 |
| Apr 17, 2025 | 0.41 | 0.41 | 0.39 | 0.41 | 0.41 | 5.13% | 276,103 |
| Apr 16, 2025 | 0.39 | 0.41 | 0.38 | 0.39 | 0.39 | 2.63% | 199,700 |
| Apr 15, 2025 | 0.42 | 0.44 | 0.38 | 0.38 | 0.38 | 2.70% | 175,520 |
| Apr 14, 2025 | 0.29 | 0.42 | 0.29 | 0.37 | 0.37 | 76.19% | 1,273,100 |
| Apr 11, 2025 | 0.23 | 0.23 | 0.21 | 0.21 | 0.21 | -4.55% | 544,600 |
| Apr 10, 2025 | 0.24 | 0.24 | 0.22 | 0.22 | 0.22 | - | 142,500 |
| Apr 9, 2025 | 0.22 | 0.24 | 0.22 | 0.22 | 0.22 | -2.22% | 353,000 |
| Apr 8, 2025 | 0.22 | 0.24 | 0.21 | 0.23 | 0.23 | 9.76% | 368,410 |
| Apr 7, 2025 | 0.21 | 0.23 | 0.20 | 0.21 | 0.21 | -12.77% | 764,200 |
| Apr 4, 2025 | 0.24 | 0.25 | 0.21 | 0.24 | 0.24 | 2.17% | 1,010,500 |
| Apr 3, 2025 | 0.25 | 0.25 | 0.20 | 0.23 | 0.23 | -14.81% | 819,000 |
| Apr 2, 2025 | 0.27 | 0.29 | 0.26 | 0.27 | 0.27 | -1.82% | 838,143 |
| Apr 1, 2025 | 0.27 | 0.29 | 0.26 | 0.28 | 0.28 | 1.85% | 272,000 |
| Mar 31, 2025 | 0.28 | 0.28 | 0.26 | 0.27 | 0.27 | -8.47% | 1,054,507 |
| Mar 28, 2025 | 0.30 | 0.30 | 0.29 | 0.30 | 0.30 | -1.67% | 153,300 |
| Mar 27, 2025 | 0.30 | 0.30 | 0.29 | 0.30 | 0.30 | 1.69% | 340,300 |
| Mar 26, 2025 | 0.30 | 0.30 | 0.30 | 0.30 | 0.30 | -1.67% | 9,000 |
| Mar 25, 2025 | 0.30 | 0.30 | 0.30 | 0.30 | 0.30 | 3.45% | 98,510 |
| Mar 24, 2025 | 0.34 | 0.34 | 0.29 | 0.29 | 0.29 | -9.38% | 81,000 |
| Mar 21, 2025 | 0.32 | 0.33 | 0.30 | 0.32 | 0.32 | - | 209,000 |
| Mar 20, 2025 | 0.32 | 0.32 | 0.31 | 0.32 | 0.32 | 4.92% | 35,728 |
| Mar 19, 2025 | 0.29 | 0.31 | 0.29 | 0.31 | 0.31 | 5.17% | 196,100 |
| Mar 18, 2025 | 0.32 | 0.33 | 0.29 | 0.29 | 0.29 | -13.43% | 382,020 |
| Mar 17, 2025 | 0.33 | 0.34 | 0.32 | 0.34 | 0.34 | - | 98,500 |
| Mar 14, 2025 | 0.34 | 0.34 | 0.34 | 0.34 | 0.34 | 1.52% | 206,200 |
| Mar 13, 2025 | 0.34 | 0.34 | 0.32 | 0.33 | 0.33 | -2.94% | 133,000 |
| Mar 12, 2025 | 0.35 | 0.35 | 0.31 | 0.34 | 0.34 | -8.11% | 1,348,135 |
| Mar 11, 2025 | 0.37 | 0.39 | 0.35 | 0.37 | 0.37 | 5.71% | 462,200 |
| Mar 10, 2025 | 0.43 | 0.43 | 0.35 | 0.35 | 0.35 | -12.50% | 533,149 |
| Mar 7, 2025 | 0.42 | 0.43 | 0.38 | 0.40 | 0.40 | -6.98% | 1,057,200 |
| Mar 6, 2025 | 0.50 | 0.50 | 0.42 | 0.43 | 0.43 | -14.00% | 3,376,000 |
| Mar 5, 2025 | 0.52 | 0.52 | 0.49 | 0.50 | 0.50 | -5.66% | 1,068,410 |
| Mar 4, 2025 | 0.50 | 0.54 | 0.50 | 0.53 | 0.53 | 8.16% | 681,827 |
| Mar 3, 2025 | 0.60 | 0.60 | 0.48 | 0.49 | 0.49 | -15.52% | 3,223,500 |