New Earth Resources Corp. (CSE:EATH)
Canada · Delayed Price · Currency is CAD 0.1500
+0.0050 (3.45%)
At close: Jun 9, 2026
New Earth Resources Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 9, 2026 | 0.14 | 0.16 | 0.14 | 0.15 | 0.15 | 3.45% | 64,563 |
| Jun 8, 2026 | 0.13 | 0.15 | 0.13 | 0.15 | 0.15 | - | 3,066 |
| Jun 5, 2026 | 0.15 | 0.15 | 0.15 | 0.15 | 0.15 | - | 73,000 |
| Jun 4, 2026 | 0.15 | 0.15 | 0.15 | 0.15 | 0.15 | - | 4,500 |
| Jun 3, 2026 | 0.13 | 0.15 | 0.13 | 0.15 | 0.15 | 11.54% | 34,500 |
| Jun 2, 2026 | 0.14 | 0.14 | 0.13 | 0.13 | 0.13 | -7.14% | 93,000 |
| Jun 1, 2026 | 0.15 | 0.15 | 0.14 | 0.14 | 0.14 | -3.45% | 32,354 |
| May 29, 2026 | 0.15 | 0.16 | 0.15 | 0.15 | 0.15 | -9.38% | 221,273 |
| May 28, 2026 | 0.16 | 0.16 | 0.16 | 0.16 | 0.16 | - | 37,000 |
| May 27, 2026 | 0.16 | 0.16 | 0.16 | 0.16 | 0.16 | 10.34% | 52,000 |
| May 26, 2026 | 0.15 | 0.16 | 0.15 | 0.15 | 0.15 | -3.33% | 258,000 |
| May 25, 2026 | 0.15 | 0.15 | 0.15 | 0.15 | 0.15 | 3.45% | 35,280 |
| May 22, 2026 | 0.15 | 0.15 | 0.15 | 0.15 | 0.15 | -6.45% | 56,000 |
| May 21, 2026 | 0.16 | 0.16 | 0.16 | 0.16 | 0.16 | - | 4,000 |
| 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 |