New Earth Resources Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 20, 2026	0.16	0.16	0.16	0.16	0.16	-	3,500
May 19, 2026	0.14	0.16	0.14	0.16	0.16	6.90%	88,000
May 15, 2026	0.14	0.15	0.14	0.15	0.15	3.57%	189,100
May 14, 2026	0.15	0.15	0.14	0.14	0.14	-3.45%	56,500
May 13, 2026	0.14	0.15	0.14	0.15	0.15	-	41,500
May 12, 2026	0.14	0.15	0.14	0.15	0.15	7.41%	134,550
May 11, 2026	0.14	0.15	0.13	0.14	0.14	-10.00%	10,570
May 8, 2026	0.13	0.16	0.13	0.15	0.15	7.14%	52,001
May 7, 2026	0.15	0.15	0.14	0.14	0.14	-	22,000
May 6, 2026	0.15	0.15	0.14	0.14	0.14	-6.67%	238,834
May 5, 2026	0.17	0.18	0.15	0.15	0.15	-11.76%	250,576
May 4, 2026	0.20	0.22	0.15	0.17	0.17	-5.56%	186,021
May 1, 2026	0.20	0.20	0.18	0.18	0.18	-10.00%	64,500
Apr 30, 2026	0.20	0.21	0.19	0.20	0.20	-	44,051
Apr 29, 2026	0.21	0.22	0.20	0.20	0.20	-4.76%	112,500
Apr 28, 2026	0.21	0.21	0.20	0.21	0.21	5.00%	13,000
Apr 27, 2026	0.21	0.21	0.20	0.20	0.20	-	48,500
Apr 24, 2026	0.21	0.24	0.20	0.20	0.20	-	89,400
Apr 23, 2026	0.21	0.21	0.20	0.20	0.20	-6.98%	27,000
Apr 22, 2026	0.22	0.22	0.21	0.22	0.22	2.38%	85,065
Apr 21, 2026	0.24	0.24	0.19	0.21	0.21	-16.00%	183,326
Apr 20, 2026	0.26	0.26	0.25	0.25	0.25	-	83,539
Apr 17, 2026	0.25	0.25	0.25	0.25	0.25	-10.71%	1,000
Apr 16, 2026	0.30	0.30	0.26	0.28	0.28	-6.67%	21,030
Apr 15, 2026	0.30	0.30	0.28	0.30	0.30	-	10,617
Apr 14, 2026	0.30	0.30	0.30	0.30	0.30	-	6,900
Apr 13, 2026	0.33	0.33	0.30	0.30	0.30	-11.76%	110,051
Apr 9, 2026	0.31	0.34	0.29	0.34	0.34	9.68%	89,733
Apr 8, 2026	0.34	0.34	0.31	0.31	0.31	-8.82%	45,000
Apr 7, 2026	0.34	0.34	0.33	0.34	0.34	9.68%	49,900
Apr 6, 2026	0.32	0.32	0.31	0.31	0.31	-8.82%	3,500
Apr 2, 2026	0.34	0.37	0.34	0.34	0.34	-	25,799
Apr 1, 2026	0.38	0.38	0.34	0.34	0.34	-12.82%	19,005
Mar 30, 2026	0.41	0.41	0.38	0.39	0.39	-2.50%	51,050
Mar 27, 2026	0.39	0.41	0.39	0.40	0.40	5.26%	266,131
Mar 26, 2026	0.39	0.39	0.38	0.38	0.38	-5.00%	7,700
Mar 25, 2026	0.40	0.40	0.39	0.40	0.40	2.56%	26,600
Mar 24, 2026	0.38	0.40	0.38	0.39	0.39	4.00%	41,000
Mar 23, 2026	0.38	0.38	0.38	0.38	0.38	1.35%	19,000
Mar 20, 2026	0.39	0.39	0.37	0.37	0.37	-2.63%	47,000
Mar 19, 2026	0.39	0.39	0.36	0.38	0.38	-	32,523
Mar 18, 2026	0.40	0.40	0.38	0.38	0.38	-2.56%	22,500
Mar 17, 2026	0.39	0.40	0.38	0.39	0.39	-	77,935
Mar 16, 2026	0.40	0.40	0.39	0.39	0.39	-	20,500
Mar 13, 2026	0.39	0.39	0.38	0.39	0.39	-	35,000
Mar 12, 2026	0.40	0.40	0.39	0.39	0.39	-3.70%	10,100
Mar 11, 2026	0.41	0.41	0.40	0.41	0.41	1.25%	57,701
Mar 10, 2026	0.40	0.43	0.38	0.40	0.40	5.26%	258,100
Mar 9, 2026	0.41	0.41	0.38	0.38	0.38	-6.17%	27,383
Mar 6, 2026	0.41	0.41	0.37	0.41	0.41	6.58%	132,010