New Concept Energy Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 13, 2025	0.88	0.97	0.86	0.97	0.97	10.05%	14,210
May 12, 2025	0.86	0.88	0.83	0.88	0.88	2.24%	4,710
May 9, 2025	0.82	0.88	0.82	0.86	0.86	4.96%	12,222
May 8, 2025	0.83	0.85	0.82	0.82	0.82	-2.74%	15,340
May 7, 2025	0.83	0.86	0.81	0.84	0.84	0.73%	36,916
May 6, 2025	0.81	0.86	0.80	0.84	0.84	4.62%	63,260
May 5, 2025	0.85	0.87	0.80	0.80	0.80	-	64,938
May 2, 2025	0.69	0.83	0.69	0.80	0.80	15.93%	195,522
May 1, 2025	0.72	0.72	0.68	0.69	0.69	2.24%	72,320
Apr 30, 2025	0.69	0.75	0.67	0.68	0.68	-2.60%	94,219
Apr 29, 2025	0.71	0.73	0.69	0.69	0.69	-2.39%	8,514
Apr 28, 2025	0.75	0.75	0.70	0.71	0.71	1.28%	13,288
Apr 25, 2025	0.71	0.77	0.70	0.70	0.70	-1.41%	17,722
Apr 24, 2025	0.70	0.78	0.70	0.71	0.71	-0.59%	9,277
Apr 23, 2025	0.71	0.74	0.70	0.72	0.72	0.72%	7,946
Apr 22, 2025	0.71	0.77	0.71	0.71	0.71	-1.20%	11,853
Apr 21, 2025	0.76	0.78	0.72	0.72	0.72	-1.55%	21,054
Apr 17, 2025	0.75	0.79	0.72	0.73	0.73	-	29,974
Apr 16, 2025	0.76	0.76	0.72	0.73	0.73	-5.17%	13,635
Apr 15, 2025	0.79	0.79	0.74	0.77	0.77	1.56%	4,584
Apr 14, 2025	0.75	0.79	0.73	0.76	0.76	3.84%	16,368
Apr 11, 2025	0.74	0.75	0.72	0.73	0.73	-0.54%	7,746
Apr 10, 2025	0.79	0.79	0.73	0.73	0.73	-7.55%	8,884
Apr 9, 2025	0.72	0.82	0.72	0.79	0.79	7.28%	34,025
Apr 8, 2025	0.74	0.75	0.70	0.74	0.74	2.07%	48,952
Apr 7, 2025	0.74	0.80	0.70	0.73	0.73	2.55%	7,160
Apr 4, 2025	0.68	0.72	0.68	0.71	0.71	-1.94%	42,114
Apr 3, 2025	0.73	0.73	0.68	0.72	0.72	-0.96%	45,818
Apr 2, 2025	0.78	0.78	0.72	0.73	0.73	-6.79%	22,995
Apr 1, 2025	0.78	0.85	0.75	0.78	0.78	1.30%	13,206
Mar 31, 2025	0.84	0.86	0.77	0.77	0.77	-10.43%	101,701
Mar 28, 2025	0.87	0.90	0.86	0.86	0.86	-2.20%	7,600
Mar 27, 2025	0.84	0.90	0.84	0.88	0.88	4.23%	36,149
Mar 26, 2025	0.94	0.98	0.82	0.84	0.84	-6.26%	135,239
Mar 25, 2025	0.97	0.97	0.87	0.90	0.90	-6.17%	72,226
Mar 24, 2025	1.08	1.08	0.95	0.96	0.96	-	36,580
Mar 21, 2025	0.88	0.96	0.85	0.96	0.96	8.94%	11,246
Mar 20, 2025	0.87	0.91	0.87	0.88	0.88	1.29%	13,306
Mar 19, 2025	0.84	0.91	0.84	0.87	0.87	0.03%	10,854
Mar 18, 2025	0.89	0.90	0.86	0.87	0.87	-0.03%	15,227
Mar 17, 2025	0.86	0.92	0.86	0.87	0.87	0.87%	74,213
Mar 14, 2025	0.92	0.95	0.86	0.86	0.86	-6.33%	50,074
Mar 13, 2025	0.94	0.95	0.92	0.92	0.92	-2.43%	29,632
Mar 12, 2025	0.97	0.97	0.94	0.94	0.94	-2.35%	9,616
Mar 11, 2025	1.07	1.07	0.94	0.97	0.97	-8.83%	63,262
Mar 10, 2025	1.09	1.10	1.05	1.06	1.06	-1.85%	13,460
Mar 7, 2025	1.07	1.08	1.07	1.08	1.08	0.93%	10,292
Mar 6, 2025	1.08	1.08	1.06	1.07	1.07	-1.83%	2,749
Mar 5, 2025	1.06	1.09	1.06	1.09	1.09	2.83%	12,275
Mar 4, 2025	1.05	1.06	1.04	1.06	1.06	0.95%	13,669