New Earth Resources Corp. (CSE:EATH)
Canada · Delayed Price · Currency is CAD 0.0600
-0.0100 (-14.29%)
At close: Oct 9, 2026
New Earth Resources Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 9, 2026 | 0.06 | 0.06 | 0.06 | 0.06 | 0.06 | -14.29% | 36,000 |
| Oct 6, 2026 | 0.07 | 0.07 | 0.07 | 0.07 | 0.07 | - | 185,200 |
| Oct 5, 2026 | 0.07 | 0.07 | 0.07 | 0.07 | 0.07 | - | 7,735 |
| Oct 2, 2026 | 0.07 | 0.07 | 0.07 | 0.07 | 0.07 | -6.67% | 57,000 |
| Oct 1, 2026 | 0.08 | 0.08 | 0.08 | 0.08 | 0.08 | 7.14% | 10,000 |
| Sep 30, 2026 | 0.08 | 0.08 | 0.07 | 0.07 | 0.07 | -12.50% | 17,000 |
| Sep 29, 2026 | 0.08 | 0.08 | 0.08 | 0.08 | 0.08 | 14.29% | 8,024 |
| Sep 25, 2026 | 0.09 | 0.09 | 0.07 | 0.07 | 0.07 | -22.22% | 143,000 |
| Sep 24, 2026 | 0.09 | 0.09 | 0.09 | 0.09 | 0.09 | -5.26% | 8,000 |
| Sep 23, 2026 | 0.09 | 0.10 | 0.09 | 0.10 | 0.10 | 11.76% | 4,520 |
| Sep 21, 2026 | 0.10 | 0.10 | 0.09 | 0.09 | 0.09 | 6.25% | 34,000 |
| Sep 18, 2026 | 0.09 | 0.09 | 0.08 | 0.08 | 0.08 | -11.11% | 71,000 |
| Sep 17, 2026 | 0.10 | 0.10 | 0.09 | 0.09 | 0.09 | 12.50% | 20,100 |
| Sep 16, 2026 | 0.09 | 0.10 | 0.08 | 0.08 | 0.08 | -20.00% | 44,500 |
| Sep 15, 2026 | 0.09 | 0.11 | 0.09 | 0.10 | 0.10 | 11.11% | 72,000 |
| Sep 14, 2026 | 0.10 | 0.10 | 0.09 | 0.09 | 0.09 | -10.00% | 1,500 |
| Sep 11, 2026 | 0.11 | 0.11 | 0.10 | 0.10 | 0.10 | 5.26% | 5,080 |
| Sep 10, 2026 | 0.10 | 0.10 | 0.09 | 0.10 | 0.10 | -5.00% | 52,200 |
| Sep 8, 2026 | 0.10 | 0.10 | 0.10 | 0.10 | 0.10 | -9.09% | 700 |
| Sep 4, 2026 | 0.11 | 0.11 | 0.11 | 0.11 | 0.11 | - | 2,000 |
| Sep 3, 2026 | 0.10 | 0.14 | 0.09 | 0.11 | 0.11 | 15.79% | 350,200 |
| Sep 2, 2026 | 0.09 | 0.10 | 0.09 | 0.10 | 0.10 | 11.76% | 7,000 |
| Sep 1, 2026 | 0.09 | 0.09 | 0.08 | 0.09 | 0.09 | -10.53% | 68,500 |
| Aug 31, 2026 | 0.10 | 0.10 | 0.10 | 0.10 | 0.10 | 5.56% | 2,000 |
| Aug 28, 2026 | 0.11 | 0.12 | 0.09 | 0.09 | 0.09 | -14.29% | 62,106 |
| Aug 27, 2026 | 0.10 | 0.11 | 0.10 | 0.11 | 0.11 | -8.70% | 4,000 |
| Aug 26, 2026 | 0.11 | 0.12 | 0.11 | 0.12 | 0.12 | 21.05% | 3,000 |
| Aug 25, 2026 | 0.11 | 0.12 | 0.10 | 0.10 | 0.10 | -20.83% | 57,800 |
| Aug 24, 2026 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | 20.00% | 1,667 |
| Aug 20, 2026 | 0.10 | 0.10 | 0.10 | 0.10 | 0.10 | -4.76% | 27,100 |
| Aug 19, 2026 | 0.11 | 0.11 | 0.11 | 0.11 | 0.11 | 16.67% | 4,000 |
| Aug 18, 2026 | 0.09 | 0.09 | 0.09 | 0.09 | 0.09 | -10.00% | 13,001 |
| Aug 17, 2026 | 0.11 | 0.11 | 0.10 | 0.10 | 0.10 | -16.67% | 47,371 |
| Aug 14, 2026 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | 9.09% | 1,000 |
| Aug 13, 2026 | 0.12 | 0.12 | 0.11 | 0.11 | 0.11 | -8.33% | 56,060 |
| Aug 11, 2026 | 0.13 | 0.13 | 0.12 | 0.12 | 0.12 | -11.11% | 2,500 |
| Aug 10, 2026 | 0.14 | 0.14 | 0.14 | 0.14 | 0.14 | 3.85% | 6,000 |
| Aug 6, 2026 | 0.13 | 0.13 | 0.13 | 0.13 | 0.13 | -3.70% | 1,000 |
| Aug 5, 2026 | 0.14 | 0.14 | 0.14 | 0.14 | 0.14 | 3.85% | 1,000 |
| Aug 4, 2026 | 0.13 | 0.13 | 0.13 | 0.13 | 0.13 | 8.33% | 6,000 |
| Jul 31, 2026 | 0.13 | 0.14 | 0.12 | 0.12 | 0.12 | - | 15,000 |
| Jul 30, 2026 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | 14.29% | 1,000 |
| Jul 29, 2026 | 0.12 | 0.12 | 0.11 | 0.11 | 0.11 | -4.55% | 39,500 |
| Jul 28, 2026 | 0.13 | 0.13 | 0.10 | 0.11 | 0.11 | -15.38% | 49,583 |
| Jul 27, 2026 | 0.11 | 0.14 | 0.11 | 0.13 | 0.13 | 30.00% | 54,466 |
| Jul 24, 2026 | 0.12 | 0.12 | 0.10 | 0.10 | 0.10 | -16.67% | 100,015 |
| Jul 22, 2026 | 0.14 | 0.14 | 0.12 | 0.12 | 0.12 | -11.11% | 107,871 |
| Jul 21, 2026 | 0.14 | 0.14 | 0.14 | 0.14 | 0.14 | -3.57% | 35,000 |
| Jul 20, 2026 | 0.15 | 0.15 | 0.14 | 0.14 | 0.14 | -6.67% | 19,070 |
| Jul 17, 2026 | 0.15 | 0.15 | 0.15 | 0.15 | 0.15 | -6.25% | 1,000 |