New Earth Resources Corp. (CSE:EATH)
Canada · Delayed Price · Currency is CAD 0.5000
-0.0100 (-1.96%)
At close: Dec 5, 2025
New Earth Resources Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 0.52 | 0.52 | 0.50 | 0.50 | 0.50 | -1.96% | 12,500 |
| Dec 4, 2025 | 0.50 | 0.51 | 0.48 | 0.51 | 0.51 | 2.00% | 95,050 |
| Dec 3, 2025 | 0.50 | 0.50 | 0.49 | 0.50 | 0.50 | - | 253,400 |
| Dec 2, 2025 | 0.45 | 0.50 | 0.45 | 0.50 | 0.50 | 11.11% | 47,200 |
| Dec 1, 2025 | 0.49 | 0.49 | 0.45 | 0.45 | 0.45 | -10.00% | 48,000 |
| Nov 28, 2025 | 0.49 | 0.50 | 0.45 | 0.50 | 0.50 | 11.11% | 186,950 |
| Nov 27, 2025 | 0.38 | 0.45 | 0.38 | 0.45 | 0.45 | 18.42% | 125,100 |
| Nov 26, 2025 | 0.38 | 0.38 | 0.38 | 0.38 | 0.38 | -2.56% | 14,966 |
| Nov 25, 2025 | 0.43 | 0.43 | 0.39 | 0.39 | 0.39 | -11.36% | 32,000 |
| Nov 24, 2025 | 0.49 | 0.49 | 0.44 | 0.44 | 0.44 | - | 131,337 |
| Nov 21, 2025 | 0.42 | 0.44 | 0.42 | 0.44 | 0.44 | 15.79% | 9,000 |
| Nov 20, 2025 | 0.47 | 0.47 | 0.36 | 0.38 | 0.38 | -20.83% | 65,230 |
| Nov 19, 2025 | 0.49 | 0.49 | 0.48 | 0.48 | 0.48 | - | 3,908 |
| Nov 18, 2025 | 0.50 | 0.50 | 0.46 | 0.48 | 0.48 | -7.69% | 23,100 |
| Nov 17, 2025 | 0.55 | 0.55 | 0.50 | 0.52 | 0.52 | 4.00% | 103,210 |
| Nov 14, 2025 | 0.48 | 0.55 | 0.45 | 0.50 | 0.50 | - | 138,200 |
| Nov 13, 2025 | 0.50 | 0.55 | 0.48 | 0.50 | 0.50 | 11.11% | 95,750 |
| Nov 12, 2025 | 0.48 | 0.49 | 0.42 | 0.45 | 0.45 | -6.25% | 84,600 |
| Nov 11, 2025 | 0.59 | 0.59 | 0.36 | 0.48 | 0.48 | -18.64% | 180,054 |
| Nov 10, 2025 | 0.50 | 0.63 | 0.50 | 0.59 | 0.59 | 47.50% | 37,178 |
| Nov 7, 2025 | 0.39 | 0.40 | 0.37 | 0.40 | 0.40 | - | 27,900 |
| Nov 6, 2025 | 0.43 | 0.50 | 0.36 | 0.40 | 0.40 | -1.23% | 272,940 |
| Nov 5, 2025 | 0.37 | 0.41 | 0.36 | 0.41 | 0.41 | 14.08% | 429,718 |
| Nov 4, 2025 | 0.37 | 0.37 | 0.35 | 0.36 | 0.36 | -2.74% | 64,822 |
| Nov 3, 2025 | 0.32 | 0.37 | 0.32 | 0.37 | 0.37 | 21.67% | 107,400 |
| Oct 31, 2025 | 0.28 | 0.34 | 0.28 | 0.30 | 0.30 | 13.21% | 94,700 |
| Oct 30, 2025 | 0.23 | 0.27 | 0.23 | 0.27 | 0.27 | 17.78% | 181,000 |
| Oct 29, 2025 | 0.21 | 0.23 | 0.21 | 0.23 | 0.23 | 3.45% | 16,132 |
| Oct 28, 2025 | 0.21 | 0.22 | 0.21 | 0.22 | 0.22 | - | 44,200 |
| Oct 27, 2025 | 0.18 | 0.27 | 0.18 | 0.22 | 0.22 | 40.32% | 766,364 |
| Oct 24, 2025 | 0.14 | 0.16 | 0.14 | 0.16 | 0.16 | 14.81% | 61,798 |
| Oct 23, 2025 | 0.13 | 0.14 | 0.13 | 0.14 | 0.14 | -1.82% | 3,700 |
| Oct 22, 2025 | 0.12 | 0.14 | 0.12 | 0.14 | 0.14 | 25.00% | 94,000 |
| Oct 21, 2025 | 0.11 | 0.12 | 0.11 | 0.11 | 0.11 | 4.76% | 28,600 |
| Oct 20, 2025 | 0.11 | 0.11 | 0.11 | 0.11 | 0.11 | 5.00% | 1,000 |
| Oct 17, 2025 | 0.11 | 0.11 | 0.10 | 0.10 | 0.10 | 8.11% | 3,000 |
| Oct 15, 2025 | 0.09 | 0.09 | 0.09 | 0.09 | 0.09 | -2.63% | 8,000 |
| Oct 14, 2025 | 0.11 | 0.11 | 0.08 | 0.10 | 0.10 | -9.52% | 62,000 |
| Oct 10, 2025 | 0.10 | 0.11 | 0.09 | 0.11 | 0.11 | 10.53% | 52,000 |
| Oct 9, 2025 | 0.09 | 0.12 | 0.09 | 0.10 | 0.10 | -5.00% | 29,400 |
| Oct 6, 2025 | 0.10 | 0.10 | 0.10 | 0.10 | 0.10 | -9.09% | 3,000 |
| Oct 2, 2025 | 0.10 | 0.11 | 0.08 | 0.11 | 0.11 | 7.32% | 30,000 |
| Sep 30, 2025 | 0.10 | 0.10 | 0.10 | 0.10 | 0.10 | 2.50% | 2,462 |
| Sep 29, 2025 | 0.11 | 0.11 | 0.10 | 0.10 | 0.10 | -9.09% | 55,000 |
| Sep 26, 2025 | 0.11 | 0.11 | 0.11 | 0.11 | 0.11 | 2.33% | 42,400 |
| Sep 24, 2025 | 0.11 | 0.11 | 0.10 | 0.11 | 0.11 | 4.88% | 53,140 |
| Sep 23, 2025 | 0.13 | 0.14 | 0.10 | 0.10 | 0.10 | -54.95% | 62,202 |
| Sep 22, 2025 | 0.23 | 0.23 | 0.23 | 0.23 | 0.23 | 127.50% | 2,000 |
| Sep 19, 2025 | 0.10 | 0.13 | 0.10 | 0.10 | 0.10 | - | 18,624 |
| Sep 18, 2025 | 0.10 | 0.10 | 0.10 | 0.10 | 0.10 | -20.00% | 30,022 |