New Earth Resources Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Dec 15, 2025	0.48	0.52	0.44	0.50	0.50	-	155,542
Dec 12, 2025	0.51	0.51	0.47	0.50	0.50	-3.85%	196,000
Dec 11, 2025	0.52	0.52	0.50	0.52	0.52	4.00%	31,500
Dec 10, 2025	0.53	0.53	0.50	0.50	0.50	-3.85%	64,000
Dec 9, 2025	0.50	0.52	0.48	0.52	0.52	1.96%	58,000
Dec 8, 2025	0.52	0.53	0.48	0.51	0.51	2.00%	35,500
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