New Sources Energy Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jan 7, 2026	0.04	0.04	0.04	0.04	0.04	15.28%	63,750
Jan 6, 2026	0.04	0.04	0.04	0.04	0.04	-16.28%	252,250
Jan 5, 2026	0.04	0.04	0.04	0.04	0.04	-2.27%	127,731
Jan 2, 2026	0.04	0.04	0.04	0.04	0.04	10.00%	18,046
Dec 31, 2025	0.04	0.04	0.04	0.04	0.04	-6.98%	10,000
Dec 30, 2025	0.04	0.04	0.04	0.04	0.04	-1.15%	23,921
Dec 29, 2025	0.04	0.04	0.04	0.04	0.04	-	28,951
Dec 24, 2025	0.04	0.04	0.04	0.04	0.04	6.10%	7,200
Dec 23, 2025	0.04	0.04	0.04	0.04	0.04	5.13%	131,413
Dec 22, 2025	0.04	0.04	0.04	0.04	0.04	-11.36%	55,700
Dec 19, 2025	0.04	0.04	0.04	0.04	0.04	-2.22%	6,600
Dec 18, 2025	0.05	0.05	0.05	0.05	0.05	1.12%	55,377
Dec 17, 2025	0.05	0.05	0.04	0.04	0.04	17.11%	79,643
Dec 16, 2025	0.05	0.05	0.04	0.04	0.04	-22.45%	541,950
Dec 15, 2025	0.05	0.05	0.05	0.05	0.05	8.89%	208,516
Dec 12, 2025	0.05	0.05	0.05	0.05	0.05	8.43%	519,941
Dec 11, 2025	0.04	0.04	0.04	0.04	0.04	2.47%	100,688
Dec 10, 2025	0.04	0.04	0.04	0.04	0.04	1.25%	159,400
Dec 9, 2025	0.04	0.04	0.04	0.04	0.04	2.56%	34,600
Dec 8, 2025	0.04	0.04	0.04	0.04	0.04	-	155,910
Dec 5, 2025	0.04	0.04	0.04	0.04	0.04	2.63%	119,383
Dec 4, 2025	0.04	0.04	0.04	0.04	0.04	2.70%	70,424
Dec 3, 2025	0.04	0.04	0.04	0.04	0.04	-	168,999
Dec 2, 2025	0.04	0.04	0.04	0.04	0.04	-2.63%	33,234
Dec 1, 2025	0.04	0.04	0.04	0.04	0.04	1.33%	49,500
Nov 28, 2025	0.04	0.04	0.04	0.04	0.04	7.14%	89,498
Nov 27, 2025	0.04	0.04	0.04	0.04	0.04	-4.11%	269,300
Nov 26, 2025	0.04	0.04	0.04	0.04	0.04	21.67%	112,388
Nov 25, 2025	0.03	0.03	0.03	0.03	0.03	-16.67%	111,184
Nov 24, 2025	0.04	0.04	0.04	0.04	0.04	2.86%	178,700
Nov 21, 2025	0.04	0.04	0.04	0.04	0.04	-2.78%	314,038
Nov 20, 2025	0.04	0.04	0.04	0.04	0.04	4.35%	96,066
Nov 19, 2025	0.03	0.03	0.03	0.03	0.03	1.47%	241,173
Nov 18, 2025	0.03	0.03	0.03	0.03	0.03	4.62%	184,381
Nov 17, 2025	0.03	0.03	0.03	0.03	0.03	1.56%	78,614
Nov 14, 2025	0.03	0.03	0.03	0.03	0.03	8.47%	140,244
Nov 13, 2025	0.03	0.03	0.03	0.03	0.03	-1.67%	125,554
Nov 12, 2025	0.03	0.03	0.03	0.03	0.03	-	-
Nov 11, 2025	0.03	0.03	0.03	0.03	0.03	-	33,000
Nov 10, 2025	0.03	0.03	0.03	0.03	0.03	-	50,000
Nov 7, 2025	0.03	0.03	0.03	0.03	0.03	-1.64%	10,000
Nov 6, 2025	0.03	0.03	0.03	0.03	0.03	8.93%	2,499
Nov 5, 2025	0.03	0.03	0.03	0.03	0.03	-9.68%	162,000
Nov 4, 2025	0.03	0.03	0.03	0.03	0.03	12.73%	60,000
Nov 3, 2025	0.03	0.03	0.03	0.03	0.03	-8.33%	64,449
Oct 31, 2025	0.03	0.03	0.03	0.03	0.03	-	239,769
Oct 30, 2025	0.03	0.03	0.03	0.03	0.03	3.45%	271,657
Oct 29, 2025	0.03	0.03	0.03	0.03	0.03	1.75%	45,000
Oct 28, 2025	0.03	0.03	0.03	0.03	0.03	9.62%	13,620
Oct 27, 2025	0.03	0.03	0.03	0.03	0.03	-11.86%	9,188