New Earth Resources Corp. (CSE:EATH)
Canada · Delayed Price · Currency is CAD 0.4750
+0.0150 (3.26%)
At close: Feb 27, 2026
New Earth Resources Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jan 26, 2026 | 1.42 | 1.44 | 1.40 | 1.44 | 1.44 | 4.35% | 348,591 |
| Jan 23, 2026 | 1.34 | 1.38 | 1.32 | 1.38 | 1.38 | 2.22% | 187,666 |
| Jan 22, 2026 | 1.35 | 1.36 | 1.28 | 1.35 | 1.35 | 1.50% | 220,429 |
| Jan 21, 2026 | 1.35 | 1.35 | 1.27 | 1.33 | 1.33 | 2.31% | 111,270 |
| Jan 20, 2026 | 1.28 | 1.35 | 1.13 | 1.30 | 1.30 | - | 406,660 |
| Jan 19, 2026 | 1.18 | 1.31 | 1.12 | 1.30 | 1.30 | 16.07% | 483,865 |
| Jan 16, 2026 | 1.25 | 1.28 | 1.00 | 1.12 | 1.12 | -8.20% | 1,208,801 |
| Jan 15, 2026 | 1.06 | 1.22 | 1.05 | 1.22 | 1.22 | 16.19% | 1,101,250 |
| Jan 14, 2026 | 1.02 | 1.05 | 0.99 | 1.05 | 1.05 | 6.06% | 511,895 |
| Jan 13, 2026 | 0.95 | 0.99 | 0.93 | 0.99 | 0.99 | 8.79% | 674,149 |
| Jan 12, 2026 | 0.84 | 0.91 | 0.84 | 0.91 | 0.91 | 9.64% | 793,459 |
| Jan 9, 2026 | 0.80 | 0.83 | 0.80 | 0.83 | 0.83 | 7.79% | 568,860 |
| Jan 8, 2026 | 0.72 | 0.77 | 0.72 | 0.77 | 0.77 | 8.45% | 454,397 |
| Jan 7, 2026 | 0.68 | 0.71 | 0.68 | 0.71 | 0.71 | 5.97% | 173,360 |
| Jan 6, 2026 | 0.65 | 0.67 | 0.64 | 0.67 | 0.67 | 6.35% | 207,519 |
| Jan 5, 2026 | 0.62 | 0.63 | 0.61 | 0.63 | 0.63 | 5.00% | 203,627 |
| Jan 2, 2026 | 0.58 | 0.60 | 0.57 | 0.60 | 0.60 | 7.14% | 51,000 |
| Dec 31, 2025 | 0.57 | 0.58 | 0.56 | 0.56 | 0.56 | - | 242,000 |
| Dec 30, 2025 | 0.55 | 0.56 | 0.52 | 0.56 | 0.56 | 3.70% | 263,466 |
| Dec 29, 2025 | 0.53 | 0.54 | 0.51 | 0.54 | 0.54 | 1.89% | 62,000 |
| Dec 24, 2025 | 0.53 | 0.53 | 0.52 | 0.53 | 0.53 | - | 50,000 |
| Dec 23, 2025 | 0.54 | 0.54 | 0.53 | 0.53 | 0.53 | - | 13,200 |
| Dec 22, 2025 | 0.53 | 0.53 | 0.53 | 0.53 | 0.53 | 1.92% | 29,800 |
| Dec 19, 2025 | 0.51 | 0.52 | 0.50 | 0.52 | 0.52 | 1.96% | 149,400 |
| Dec 18, 2025 | 0.51 | 0.51 | 0.51 | 0.51 | 0.51 | -1.92% | 9,100 |
| Dec 17, 2025 | 0.50 | 0.52 | 0.49 | 0.52 | 0.52 | 4.00% | 36,260 |
| Dec 16, 2025 | 0.50 | 0.52 | 0.50 | 0.50 | 0.50 | - | 57,503 |