New Earth Resources Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 9, 2026	0.31	0.34	0.29	0.34	0.34	9.68%	89,733
Apr 8, 2026	0.34	0.34	0.31	0.31	0.31	-8.82%	45,000
Apr 7, 2026	0.34	0.34	0.33	0.34	0.34	9.68%	49,900
Apr 6, 2026	0.32	0.32	0.31	0.31	0.31	-8.82%	3,500
Apr 2, 2026	0.34	0.37	0.34	0.34	0.34	-	25,799
Apr 1, 2026	0.38	0.38	0.34	0.34	0.34	-12.82%	19,005
Mar 30, 2026	0.41	0.41	0.38	0.39	0.39	-2.50%	51,050
Mar 27, 2026	0.39	0.41	0.39	0.40	0.40	5.26%	266,131
Mar 26, 2026	0.39	0.39	0.38	0.38	0.38	-5.00%	7,700
Mar 25, 2026	0.40	0.40	0.39	0.40	0.40	2.56%	26,600
Mar 24, 2026	0.38	0.40	0.38	0.39	0.39	4.00%	41,000
Mar 23, 2026	0.38	0.38	0.38	0.38	0.38	1.35%	19,000
Mar 20, 2026	0.39	0.39	0.37	0.37	0.37	-2.63%	47,000
Mar 19, 2026	0.39	0.39	0.36	0.38	0.38	-	32,523
Mar 18, 2026	0.40	0.40	0.38	0.38	0.38	-2.56%	22,500
Mar 17, 2026	0.39	0.40	0.38	0.39	0.39	-	77,935
Mar 16, 2026	0.40	0.40	0.39	0.39	0.39	-	20,500
Mar 13, 2026	0.39	0.39	0.38	0.39	0.39	-	35,000
Mar 12, 2026	0.40	0.40	0.39	0.39	0.39	-3.70%	10,100
Mar 11, 2026	0.41	0.41	0.40	0.41	0.41	1.25%	57,701
Mar 10, 2026	0.40	0.43	0.38	0.40	0.40	5.26%	258,100
Mar 9, 2026	0.41	0.41	0.38	0.38	0.38	-6.17%	27,383
Mar 6, 2026	0.41	0.41	0.37	0.41	0.41	6.58%	132,010
Mar 5, 2026	0.44	0.44	0.38	0.38	0.38	-13.64%	74,315
Mar 4, 2026	0.46	0.46	0.41	0.44	0.44	-	97,700
Mar 3, 2026	0.47	0.47	0.43	0.44	0.44	-6.38%	41,418
Mar 2, 2026	0.48	0.49	0.46	0.47	0.47	-1.05%	28,000
Feb 27, 2026	0.47	0.48	0.46	0.48	0.48	3.26%	520,900
Feb 26, 2026	0.47	0.49	0.44	0.46	0.46	1.10%	82,750
Feb 25, 2026	0.49	0.49	0.43	0.46	0.46	-3.19%	184,300
Feb 24, 2026	0.58	0.61	0.47	0.47	0.47	-17.54%	650,803
Feb 23, 2026	0.63	0.63	0.55	0.57	0.57	-5.00%	431,734
Feb 20, 2026	0.58	0.63	0.53	0.60	0.60	9.09%	968,528
Feb 19, 2026	0.53	0.58	0.44	0.55	0.55	-	317,286
Feb 18, 2026	0.79	0.94	0.52	0.55	0.55	-30.38%	485,620
Feb 17, 2026	1.40	1.40	0.72	0.79	0.79	-45.52%	899,461
Feb 13, 2026	1.27	1.50	1.16	1.45	1.45	12.40%	385,499
Feb 12, 2026	1.50	1.50	1.20	1.29	1.29	-12.84%	117,921
Feb 11, 2026	1.76	1.79	1.26	1.48	1.48	-14.45%	239,634
Feb 10, 2026	1.69	1.87	1.62	1.73	1.73	-2.26%	384,013
Feb 9, 2026	2.01	2.03	1.38	1.77	1.77	-9.69%	1,026,892
Feb 6, 2026	1.95	1.96	1.92	1.96	1.96	7.10%	1,190,063
Feb 5, 2026	1.82	1.83	1.77	1.83	1.83	4.57%	682,428
Feb 4, 2026	1.71	1.75	1.68	1.75	1.75	8.70%	352,695
Feb 3, 2026	1.60	1.61	1.58	1.61	1.61	3.21%	414,594
Feb 2, 2026	1.47	1.60	1.45	1.56	1.56	7.59%	173,792
Jan 30, 2026	1.52	1.53	1.16	1.45	1.45	-7.05%	664,441
Jan 29, 2026	1.54	1.57	1.53	1.56	1.56	2.63%	744,399
Jan 28, 2026	1.50	1.52	1.49	1.52	1.52	2.70%	498,679
Jan 27, 2026	1.46	1.48	1.40	1.48	1.48	2.78%	321,552