New Earth Resources Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
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