New Earth Resources Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Mar 5, 2026	0.44	0.44	0.38	0.38	0.38	-13.64%	74,315
Mar 4, 2026	0.46	0.46	0.41	0.44	0.44	-	97,700
Mar 3, 2026	0.47	0.47	0.43	0.44	0.44	-6.38%	41,418
Mar 2, 2026	0.48	0.49	0.46	0.47	0.47	-1.05%	28,000
Feb 27, 2026	0.47	0.48	0.46	0.48	0.48	3.26%	520,900
Feb 26, 2026	0.47	0.49	0.44	0.46	0.46	1.10%	82,750
Feb 25, 2026	0.49	0.49	0.43	0.46	0.46	-3.19%	184,300
Feb 24, 2026	0.58	0.61	0.47	0.47	0.47	-17.54%	650,803
Feb 23, 2026	0.63	0.63	0.55	0.57	0.57	-5.00%	431,734
Feb 20, 2026	0.58	0.63	0.53	0.60	0.60	9.09%	968,528
Feb 19, 2026	0.53	0.58	0.44	0.55	0.55	-	317,286
Feb 18, 2026	0.79	0.94	0.52	0.55	0.55	-30.38%	485,620
Feb 17, 2026	1.40	1.40	0.72	0.79	0.79	-45.52%	899,461