New Break Resources Ltd. (CSE:NBRK)
Canada · Delayed Price · Currency is CAD 0.2950
+0.0100 (3.51%)
Oct 10, 2025, 10:53 AM EDT
New Break Resources Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 9, 2025 | 0.29 | 0.30 | 0.29 | 0.29 | 0.29 | 1.79% | 88,480 |
| Oct 8, 2025 | 0.28 | 0.28 | 0.28 | 0.28 | 0.28 | -8.20% | 317,102 |
| Oct 7, 2025 | 0.26 | 0.31 | 0.25 | 0.31 | 0.31 | 24.49% | 716,940 |
| Oct 6, 2025 | 0.25 | 0.26 | 0.24 | 0.25 | 0.25 | 2.08% | 179,342 |
| Oct 3, 2025 | 0.24 | 0.24 | 0.24 | 0.24 | 0.24 | -7.69% | 263,694 |
| Oct 2, 2025 | 0.24 | 0.26 | 0.24 | 0.26 | 0.26 | 8.33% | 244,812 |
| Oct 1, 2025 | 0.24 | 0.24 | 0.24 | 0.24 | 0.24 | -11.11% | 312,300 |
| Sep 30, 2025 | 0.25 | 0.27 | 0.25 | 0.27 | 0.27 | 14.89% | 716,841 |
| Sep 29, 2025 | 0.25 | 0.26 | 0.22 | 0.24 | 0.24 | -4.08% | 140,060 |
| Sep 26, 2025 | 0.25 | 0.25 | 0.25 | 0.25 | 0.25 | -2.00% | 263,432 |
| Sep 25, 2025 | 0.25 | 0.25 | 0.25 | 0.25 | 0.25 | 4.17% | 273,600 |
| Sep 24, 2025 | 0.24 | 0.24 | 0.24 | 0.24 | 0.24 | -11.11% | 435,825 |
| Sep 23, 2025 | 0.29 | 0.30 | 0.27 | 0.27 | 0.27 | -10.00% | 395,672 |
| Sep 22, 2025 | 0.28 | 0.35 | 0.28 | 0.30 | 0.30 | 3.45% | 1,591,645 |
| Sep 19, 2025 | 0.28 | 0.29 | 0.28 | 0.29 | 0.29 | -3.33% | 904,300 |
| Sep 18, 2025 | 0.33 | 0.33 | 0.29 | 0.30 | 0.30 | -14.29% | 851,026 |
| Sep 17, 2025 | 0.35 | 0.36 | 0.30 | 0.35 | 0.35 | 112.12% | 2,667,104 |
| Sep 16, 2025 | 0.17 | 0.17 | 0.16 | 0.17 | 0.17 | -2.94% | 83,585 |
| Sep 15, 2025 | 0.15 | 0.17 | 0.15 | 0.17 | 0.17 | 13.33% | 288,000 |
| Sep 12, 2025 | 0.17 | 0.17 | 0.15 | 0.15 | 0.15 | -6.25% | 100,212 |
| Sep 11, 2025 | 0.14 | 0.16 | 0.14 | 0.16 | 0.16 | 14.29% | 70,000 |
| Sep 10, 2025 | 0.15 | 0.15 | 0.14 | 0.14 | 0.14 | -6.67% | 312,817 |
| Sep 9, 2025 | 0.15 | 0.15 | 0.15 | 0.15 | 0.15 | - | 223,600 |
| Sep 8, 2025 | 0.15 | 0.15 | 0.15 | 0.15 | 0.15 | 25.00% | 301,936 |
| Sep 5, 2025 | 0.13 | 0.13 | 0.12 | 0.12 | 0.12 | -7.69% | 104,150 |
| Sep 4, 2025 | 0.13 | 0.13 | 0.13 | 0.13 | 0.13 | 30.00% | 1,230,699 |
| Sep 3, 2025 | 0.10 | 0.10 | 0.10 | 0.10 | 0.10 | - | 121,318 |
| Sep 2, 2025 | 0.08 | 0.10 | 0.08 | 0.10 | 0.10 | 25.00% | 315,000 |
| Aug 29, 2025 | 0.08 | 0.08 | 0.08 | 0.08 | 0.08 | 6.67% | 122,000 |
| Aug 28, 2025 | 0.08 | 0.08 | 0.08 | 0.08 | 0.08 | - | 15,000 |
| Aug 27, 2025 | 0.08 | 0.08 | 0.08 | 0.08 | 0.08 | -6.25% | 31,221 |
| Aug 26, 2025 | 0.08 | 0.08 | 0.08 | 0.08 | 0.08 | - | 6,000 |
| Aug 25, 2025 | 0.08 | 0.08 | 0.08 | 0.08 | 0.08 | - | - |
| Aug 22, 2025 | 0.08 | 0.08 | 0.08 | 0.08 | 0.08 | - | 33,100 |
| Aug 21, 2025 | 0.08 | 0.08 | 0.08 | 0.08 | 0.08 | 14.29% | 13,000 |
| Aug 20, 2025 | 0.08 | 0.08 | 0.07 | 0.07 | 0.07 | -6.67% | 18,670 |
| Aug 19, 2025 | 0.09 | 0.09 | 0.08 | 0.08 | 0.08 | -11.76% | 136,000 |
| Aug 18, 2025 | 0.08 | 0.09 | 0.08 | 0.09 | 0.09 | - | 4,258 |
| Aug 15, 2025 | 0.09 | 0.09 | 0.09 | 0.09 | 0.09 | 13.33% | 41,000 |
| Aug 14, 2025 | 0.09 | 0.09 | 0.08 | 0.08 | 0.08 | -11.76% | 101,000 |
| Aug 13, 2025 | 0.09 | 0.09 | 0.09 | 0.09 | 0.09 | -5.56% | 133,000 |
| Aug 12, 2025 | 0.09 | 0.09 | 0.09 | 0.09 | 0.09 | 5.88% | 27,000 |
| Aug 11, 2025 | 0.09 | 0.09 | 0.09 | 0.09 | 0.09 | - | 419,500 |
| Aug 8, 2025 | 0.09 | 0.09 | 0.09 | 0.09 | 0.09 | 6.25% | 19,500 |
| Aug 7, 2025 | 0.07 | 0.08 | 0.07 | 0.08 | 0.08 | 14.29% | 166,000 |
| Aug 6, 2025 | 0.07 | 0.07 | 0.07 | 0.07 | 0.07 | - | - |
| Aug 5, 2025 | 0.07 | 0.07 | 0.07 | 0.07 | 0.07 | 7.69% | 74,000 |
| Aug 1, 2025 | 0.07 | 0.07 | 0.07 | 0.07 | 0.07 | - | 10,000 |
| Jul 31, 2025 | 0.07 | 0.07 | 0.07 | 0.07 | 0.07 | - | 50,000 |
| Jul 30, 2025 | 0.07 | 0.07 | 0.07 | 0.07 | 0.07 | -7.14% | 15,000 |