New Break Resources Ltd. (CSE:NBRK)
Canada · Delayed Price · Currency is CAD 0.3000
+0.0250 (9.09%)
Dec 5, 2025, 3:57 PM EST
New Break Resources Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 0.29 | 0.32 | 0.29 | 0.30 | 0.30 | 9.09% | 245,070 |
| Dec 4, 2025 | 0.24 | 0.28 | 0.24 | 0.28 | 0.28 | 14.58% | 97,500 |
| Dec 3, 2025 | 0.25 | 0.25 | 0.23 | 0.24 | 0.24 | -2.04% | 303,443 |
| Dec 2, 2025 | 0.25 | 0.25 | 0.23 | 0.25 | 0.25 | -2.00% | 201,540 |
| Dec 1, 2025 | 0.28 | 0.28 | 0.25 | 0.25 | 0.25 | -9.09% | 311,100 |
| Nov 28, 2025 | 0.28 | 0.28 | 0.28 | 0.28 | 0.28 | -1.79% | 5,500 |
| Nov 27, 2025 | 0.28 | 0.28 | 0.27 | 0.28 | 0.28 | -3.45% | 26,150 |
| Nov 26, 2025 | 0.28 | 0.29 | 0.28 | 0.29 | 0.29 | 1.75% | 32,400 |
| Nov 25, 2025 | 0.27 | 0.29 | 0.27 | 0.29 | 0.29 | 3.64% | 173,659 |
| Nov 24, 2025 | 0.28 | 0.28 | 0.27 | 0.28 | 0.28 | -1.79% | 104,263 |
| Nov 21, 2025 | 0.28 | 0.28 | 0.27 | 0.28 | 0.28 | 1.82% | 25,000 |
| Nov 20, 2025 | 0.29 | 0.29 | 0.28 | 0.28 | 0.28 | -3.51% | 40,000 |
| Nov 19, 2025 | 0.28 | 0.29 | 0.27 | 0.29 | 0.29 | 1.79% | 165,700 |
| Nov 18, 2025 | 0.28 | 0.28 | 0.27 | 0.28 | 0.28 | 3.70% | 16,500 |
| Nov 17, 2025 | 0.29 | 0.29 | 0.27 | 0.27 | 0.27 | -5.26% | 64,000 |
| Nov 14, 2025 | 0.28 | 0.30 | 0.28 | 0.29 | 0.29 | 3.64% | 124,500 |
| Nov 13, 2025 | 0.31 | 0.31 | 0.28 | 0.28 | 0.28 | -11.29% | 71,600 |
| Nov 12, 2025 | 0.31 | 0.33 | 0.30 | 0.31 | 0.31 | - | 54,994 |
| Nov 11, 2025 | 0.27 | 0.31 | 0.27 | 0.31 | 0.31 | 10.71% | 186,678 |
| Nov 10, 2025 | 0.28 | 0.28 | 0.27 | 0.28 | 0.28 | 1.82% | 34,250 |
| Nov 7, 2025 | 0.28 | 0.28 | 0.27 | 0.28 | 0.28 | 1.85% | 45,100 |
| Nov 6, 2025 | 0.26 | 0.27 | 0.26 | 0.27 | 0.27 | -1.82% | 5,500 |
| Nov 5, 2025 | 0.25 | 0.28 | 0.25 | 0.28 | 0.28 | 7.84% | 6,000 |
| Nov 4, 2025 | 0.29 | 0.29 | 0.26 | 0.26 | 0.26 | -12.07% | 68,000 |
| Nov 3, 2025 | 0.29 | 0.29 | 0.27 | 0.29 | 0.29 | 7.41% | 96,700 |
| Oct 31, 2025 | 0.27 | 0.27 | 0.26 | 0.27 | 0.27 | 5.88% | 107,100 |
| Oct 30, 2025 | 0.27 | 0.27 | 0.26 | 0.26 | 0.26 | -1.92% | 43,845 |
| Oct 29, 2025 | 0.27 | 0.27 | 0.25 | 0.26 | 0.26 | -3.70% | 88,000 |
| Oct 28, 2025 | 0.30 | 0.30 | 0.27 | 0.27 | 0.27 | -12.90% | 348,381 |
| Oct 27, 2025 | 0.34 | 0.34 | 0.31 | 0.31 | 0.31 | -11.43% | 116,817 |
| Oct 24, 2025 | 0.31 | 0.36 | 0.31 | 0.35 | 0.35 | 18.64% | 351,200 |
| Oct 23, 2025 | 0.31 | 0.31 | 0.30 | 0.30 | 0.30 | -3.28% | 20,350 |
| Oct 22, 2025 | 0.30 | 0.31 | 0.29 | 0.31 | 0.31 | 7.02% | 60,757 |
| Oct 21, 2025 | 0.30 | 0.32 | 0.29 | 0.29 | 0.29 | -8.06% | 233,219 |
| Oct 20, 2025 | 0.28 | 0.36 | 0.28 | 0.31 | 0.31 | 10.71% | 616,268 |
| Oct 17, 2025 | 0.28 | 0.29 | 0.26 | 0.28 | 0.28 | 1.82% | 174,459 |
| Oct 16, 2025 | 0.29 | 0.29 | 0.28 | 0.28 | 0.28 | -5.17% | 99,606 |
| Oct 15, 2025 | 0.31 | 0.31 | 0.29 | 0.29 | 0.29 | -4.92% | 399,250 |
| Oct 14, 2025 | 0.30 | 0.31 | 0.29 | 0.31 | 0.31 | 5.17% | 107,125 |
| Oct 10, 2025 | 0.29 | 0.30 | 0.29 | 0.29 | 0.29 | 1.75% | 266,800 |
| Oct 9, 2025 | 0.29 | 0.30 | 0.29 | 0.29 | 0.29 | 1.79% | 88,480 |
| Oct 8, 2025 | 0.31 | 0.33 | 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 | -2.00% | 179,342 |
| Oct 3, 2025 | 0.25 | 0.26 | 0.24 | 0.25 | 0.25 | -3.85% | 263,694 |
| Oct 2, 2025 | 0.24 | 0.26 | 0.24 | 0.26 | 0.26 | 10.64% | 244,812 |
| Oct 1, 2025 | 0.25 | 0.26 | 0.23 | 0.24 | 0.24 | -9.62% | 312,300 |
| Sep 30, 2025 | 0.25 | 0.28 | 0.25 | 0.26 | 0.26 | 10.64% | 716,841 |
| Sep 29, 2025 | 0.25 | 0.26 | 0.22 | 0.24 | 0.24 | -7.84% | 140,060 |
| Sep 26, 2025 | 0.24 | 0.26 | 0.24 | 0.26 | 0.26 | 6.25% | 263,432 |