New Earth Resources Corp. (CSE:EATH)
Canada · Delayed Price · Currency is CAD 0.6000
+0.0700 (13.21%)
Oct 31, 2025, 1:53 PM EDT
New Earth Resources Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 31, 2025 | 0.55 | 0.68 | 0.55 | 0.60 | - | 13.21% | 14,350 |
| Oct 30, 2025 | 0.45 | 0.54 | 0.45 | 0.53 | - | 17.78% | 90,500 |
| Oct 29, 2025 | 0.41 | 0.45 | 0.41 | 0.45 | - | 3.45% | 8,066 |
| Oct 28, 2025 | 0.41 | 0.44 | 0.41 | 0.44 | - | - | 22,100 |
| Oct 27, 2025 | 0.35 | 0.54 | 0.35 | 0.44 | - | 40.32% | 383,182 |
| Oct 24, 2025 | 0.28 | 0.31 | 0.28 | 0.31 | - | 14.81% | 30,899 |
| Oct 23, 2025 | 0.26 | 0.27 | 0.26 | 0.27 | - | -1.82% | 1,850 |
| Oct 22, 2025 | 0.24 | 0.28 | 0.24 | 0.28 | - | 25.00% | 47,000 |
| Oct 21, 2025 | 0.21 | 0.23 | 0.21 | 0.22 | - | 4.76% | 14,300 |
| Oct 20, 2025 | 0.21 | 0.21 | 0.21 | 0.21 | - | 5.00% | 500 |
| Oct 17, 2025 | 0.21 | 0.21 | 0.20 | 0.20 | - | 8.11% | 1,500 |
| Oct 16, 2025 | 0.19 | 0.19 | 0.19 | 0.19 | - | - | - |
| Oct 15, 2025 | 0.19 | 0.19 | 0.19 | 0.19 | - | -2.63% | 4,000 |
| Oct 14, 2025 | 0.21 | 0.21 | 0.16 | 0.19 | - | -9.52% | 31,000 |
| Oct 10, 2025 | 0.19 | 0.21 | 0.17 | 0.21 | - | 10.53% | 26,000 |
| Oct 9, 2025 | 0.19 | 0.23 | 0.19 | 0.19 | - | -5.00% | 14,700 |
| Oct 8, 2025 | 0.20 | 0.20 | 0.20 | 0.20 | - | - | - |
| Oct 7, 2025 | 0.20 | 0.20 | 0.20 | 0.20 | - | - | - |
| Oct 6, 2025 | 0.20 | 0.20 | 0.20 | 0.20 | - | -9.09% | 1,500 |
| Oct 3, 2025 | 0.22 | 0.22 | 0.22 | 0.22 | - | - | - |
| Oct 2, 2025 | 0.20 | 0.22 | 0.16 | 0.22 | - | 7.32% | 15,000 |
| Oct 1, 2025 | 0.21 | 0.21 | 0.21 | 0.21 | - | - | - |
| Sep 30, 2025 | 0.21 | 0.21 | 0.21 | 0.21 | - | 2.50% | 1,231 |
| Sep 29, 2025 | 0.23 | 0.23 | 0.20 | 0.20 | - | -9.09% | 27,500 |
| Sep 26, 2025 | 0.23 | 0.23 | 0.22 | 0.22 | - | 2.33% | 21,200 |
| Sep 25, 2025 | 0.22 | 0.22 | 0.22 | 0.22 | - | - | - |
| Sep 24, 2025 | 0.21 | 0.22 | 0.20 | 0.22 | - | 4.88% | 26,570 |
| Sep 23, 2025 | 0.25 | 0.28 | 0.20 | 0.21 | - | -54.95% | 31,101 |
| Sep 22, 2025 | 0.46 | 0.46 | 0.46 | 0.46 | - | 127.50% | 1,000 |
| Sep 19, 2025 | 0.20 | 0.25 | 0.20 | 0.20 | - | - | 9,312 |
| Sep 18, 2025 | 0.20 | 0.20 | 0.20 | 0.20 | - | -20.00% | 15,011 |
| Sep 17, 2025 | 0.25 | 0.25 | 0.20 | 0.25 | - | -16.67% | 29,142 |
| Sep 16, 2025 | 0.35 | 0.35 | 0.30 | 0.30 | - | -14.29% | 12,000 |
| Sep 15, 2025 | 0.30 | 0.35 | 0.30 | 0.35 | - | 16.67% | 1,300 |
| Sep 12, 2025 | 0.30 | 0.30 | 0.25 | 0.30 | - | - | 10,300 |
| Sep 11, 2025 | 0.30 | 0.30 | 0.30 | 0.30 | - | - | - |
| Sep 10, 2025 | 0.30 | 0.30 | 0.30 | 0.30 | - | - | 2,900 |
| Sep 9, 2025 | 0.30 | 0.30 | 0.30 | 0.30 | - | -14.29% | 100 |
| Sep 8, 2025 | 0.35 | 0.35 | 0.35 | 0.35 | - | - | - |
| Sep 5, 2025 | 0.35 | 0.35 | 0.35 | 0.35 | - | - | - |
| Sep 4, 2025 | 0.35 | 0.35 | 0.35 | 0.35 | - | -12.50% | 2,100 |
| Sep 3, 2025 | 0.40 | 0.40 | 0.30 | 0.40 | - | - | 8,100 |
| Sep 2, 2025 | 0.40 | 0.40 | 0.40 | 0.40 | - | 14.29% | 5,398 |
| Aug 29, 2025 | 0.25 | 0.40 | 0.25 | 0.35 | - | 75.00% | 117,017 |
| Aug 28, 2025 | 0.20 | 0.20 | 0.20 | 0.20 | - | - | - |
| Aug 27, 2025 | 0.20 | 0.20 | 0.20 | 0.20 | - | -20.00% | 3,300 |
| Aug 26, 2025 | 0.25 | 0.25 | 0.25 | 0.25 | - | 25.00% | 8,800 |
| Aug 25, 2025 | 0.20 | 0.20 | 0.20 | 0.20 | - | - | 318 |
| Aug 22, 2025 | 0.20 | 0.20 | 0.20 | 0.20 | - | -20.00% | 410 |
| Aug 21, 2025 | 0.25 | 0.25 | 0.25 | 0.25 | - | 25.00% | 300 |