New Sources Energy Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 6, 2026	0.04	0.04	0.04	0.04	-	9.38%	9,000
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
Apr 2, 2026	0.03	0.04	0.03	0.04	0.04	-	23,051
Apr 1, 2026	0.04	0.04	0.04	0.04	0.04	-	11,060
Mar 31, 2026	0.04	0.04	0.04	0.04	0.04	2.86%	11,100
Mar 30, 2026	0.04	0.04	0.04	0.04	0.04	-	14,641
Mar 27, 2026	0.04	0.04	0.04	0.04	0.04	-2.78%	600
Mar 26, 2026	0.04	0.04	0.04	0.04	0.04	-	24,299
Mar 25, 2026	0.04	0.04	0.04	0.04	0.04	-5.26%	99,389
Mar 24, 2026	0.04	0.04	0.04	0.04	0.04	-	-
Mar 23, 2026	0.04	0.04	0.04	0.04	0.04	-	157,217
Mar 20, 2026	0.04	0.04	0.04	0.04	0.04	2.70%	473
Mar 19, 2026	0.04	0.04	0.04	0.04	0.04	-2.63%	2,000
Mar 18, 2026	0.04	0.04	0.04	0.04	0.04	-	15,000
Mar 17, 2026	0.04	0.04	0.04	0.04	0.04	5.56%	10,450
Mar 16, 2026	0.04	0.04	0.04	0.04	0.04	-5.26%	6,906
Mar 13, 2026	0.04	0.04	0.04	0.04	0.04	-1.30%	16,500
Mar 12, 2026	0.04	0.04	0.04	0.04	0.04	-	-
Mar 11, 2026	0.04	0.04	0.04	0.04	0.04	-	-
Mar 10, 2026	0.04	0.04	0.04	0.04	0.04	6.94%	20,000
Mar 9, 2026	0.04	0.04	0.04	0.04	0.04	1.41%	16,500
Mar 6, 2026	0.04	0.04	0.04	0.04	0.04	-6.58%	140,290
Mar 5, 2026	0.04	0.04	0.04	0.04	0.04	-	11,425
Mar 4, 2026	0.04	0.04	0.04	0.04	0.04	2.70%	30,380
Mar 3, 2026	0.04	0.04	0.04	0.04	0.04	-	17,319
Mar 2, 2026	0.04	0.04	0.04	0.04	0.04	-5.13%	25,179
Feb 27, 2026	0.04	0.04	0.04	0.04	0.04	-	425
Feb 26, 2026	0.04	0.04	0.04	0.04	0.04	1.30%	31,751
Feb 25, 2026	0.04	0.04	0.04	0.04	0.04	4.05%	15,044
Feb 24, 2026	0.04	0.04	0.04	0.04	0.04	-2.63%	94,825
Feb 23, 2026	0.04	0.04	0.04	0.04	0.04	-2.56%	5,507