New Sources Energy Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 16, 2026	0.03	0.03	0.03	0.03	-	4.08%	2,360
Jun 15, 2026	0.03	0.03	0.02	0.02	0.02	2.08%	92,177
Jun 12, 2026	0.03	0.03	0.02	0.02	0.02	-2.04%	206,900
Jun 11, 2026	0.02	0.02	0.02	0.02	0.02	-5.77%	36,502
Jun 10, 2026	0.03	0.03	0.03	0.03	0.03	-	34,000
Jun 9, 2026	0.03	0.03	0.03	0.03	0.03	-3.70%	22,000
Jun 8, 2026	0.03	0.03	0.03	0.03	0.03	8.00%	200
Jun 5, 2026	0.03	0.03	0.03	0.03	0.03	-7.41%	209,308
Jun 4, 2026	0.03	0.03	0.03	0.03	0.03	-	71,817
Jun 3, 2026	0.03	0.03	0.03	0.03	0.03	-3.57%	26,000
Jun 2, 2026	0.03	0.03	0.03	0.03	0.03	-6.67%	10,000
Jun 1, 2026	0.03	0.03	0.03	0.03	0.03	7.14%	99,335
May 29, 2026	0.03	0.03	0.03	0.03	0.03	-6.67%	18,858
May 28, 2026	0.03	0.03	0.03	0.03	0.03	7.14%	257,794
May 27, 2026	0.03	0.03	0.03	0.03	0.03	-13.85%	196,131
May 26, 2026	0.03	0.03	0.03	0.03	0.03	-	49,200
May 25, 2026	0.03	0.03	0.03	0.03	0.03	1.56%	28,000
May 22, 2026	0.03	0.03	0.03	0.03	0.03	-	51,571
May 21, 2026	0.03	0.03	0.03	0.03	0.03	-1.54%	62,500
May 20, 2026	0.03	0.03	0.03	0.03	0.03	-	85,000
May 19, 2026	0.03	0.03	0.03	0.03	0.03	-	117,982
May 18, 2026	0.03	0.03	0.03	0.03	0.03	-1.52%	4,880
May 15, 2026	0.03	0.03	0.03	0.03	0.03	-	76,064
May 14, 2026	0.03	0.03	0.03	0.03	0.03	-4.35%	34,167
May 13, 2026	0.04	0.04	0.03	0.03	0.03	-1.43%	19,380
May 12, 2026	0.04	0.04	0.04	0.04	0.04	9.38%	14,700
May 11, 2026	0.03	0.03	0.03	0.03	0.03	-8.57%	120
May 8, 2026	0.04	0.04	0.04	0.04	0.04	6.06%	5,000
May 7, 2026	0.03	0.03	0.03	0.03	0.03	-5.71%	103,200
May 6, 2026	0.04	0.04	0.04	0.04	0.04	9.38%	409,400
May 5, 2026	0.03	0.03	0.03	0.03	0.03	-3.03%	9,000
May 4, 2026	0.03	0.03	0.03	0.03	0.03	-	15,449
Apr 30, 2026	0.03	0.03	0.03	0.03	0.03	-5.71%	31,255
Apr 29, 2026	0.03	0.04	0.03	0.04	0.04	-	23,755
Apr 28, 2026	0.03	0.04	0.03	0.04	0.04	-	6,904
Apr 27, 2026	0.04	0.04	0.04	0.04	0.04	6.06%	34,200
Apr 24, 2026	0.03	0.03	0.03	0.03	0.03	-	16,275
Apr 23, 2026	0.03	0.03	0.03	0.03	0.03	-4.35%	7,100
Apr 22, 2026	0.03	0.03	0.03	0.03	0.03	-1.43%	22,997
Apr 21, 2026	0.03	0.04	0.03	0.04	0.04	-	17,800
Apr 20, 2026	0.04	0.04	0.04	0.04	0.04	-	29,948
Apr 17, 2026	0.04	0.04	0.04	0.04	0.04	-	1,400
Apr 16, 2026	0.04	0.04	0.04	0.04	0.04	-	290
Apr 15, 2026	0.04	0.04	0.04	0.04	0.04	4.48%	46,850
Apr 14, 2026	0.03	0.03	0.03	0.03	0.03	-4.29%	10,000
Apr 13, 2026	0.04	0.04	0.04	0.04	0.04	6.06%	40,000
Apr 10, 2026	0.03	0.03	0.03	0.03	0.03	-4.35%	78,700
Apr 9, 2026	0.03	0.03	0.03	0.03	0.03	-4.17%	37,003
Apr 8, 2026	0.04	0.04	0.04	0.04	0.04	-	-
Apr 7, 2026	0.04	0.04	0.04	0.04	0.04	-	13,100