New Break Resources Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 9, 2026	0.23	0.23	0.22	0.22	-	-4.35%	13,000
Jun 8, 2026	0.23	0.23	0.22	0.23	0.23	-	50,000
Jun 5, 2026	0.23	0.23	0.22	0.23	0.23	-	89,363
Jun 4, 2026	0.23	0.23	0.23	0.23	0.23	2.22%	10,000
Jun 3, 2026	0.23	0.24	0.23	0.23	0.23	-2.17%	59,978
Jun 2, 2026	0.23	0.24	0.23	0.23	0.23	-	160,000
Jun 1, 2026	0.23	0.23	0.22	0.23	0.23	-2.13%	130,108
May 29, 2026	0.25	0.25	0.23	0.24	0.24	2.17%	126,740
May 28, 2026	0.24	0.24	0.23	0.23	0.23	-4.17%	87,500
May 27, 2026	0.25	0.25	0.22	0.24	0.24	-4.00%	173,218
May 26, 2026	0.25	0.25	0.24	0.25	0.25	2.04%	7,010
May 25, 2026	0.25	0.25	0.23	0.25	0.25	-2.00%	123,213
May 22, 2026	0.25	0.26	0.25	0.25	0.25	4.17%	35,000
May 21, 2026	0.25	0.25	0.23	0.24	0.24	-2.04%	154,921
May 20, 2026	0.26	0.26	0.23	0.25	0.25	-5.77%	435,290
May 19, 2026	0.30	0.30	0.26	0.26	0.26	-10.34%	350,244
May 15, 2026	0.32	0.32	0.28	0.29	0.29	-9.38%	138,682
May 14, 2026	0.35	0.35	0.27	0.32	0.32	-8.57%	710,328
May 13, 2026	0.34	0.37	0.32	0.35	0.35	9.37%	502,125
May 12, 2026	0.34	0.34	0.32	0.32	0.32	-5.88%	147,500
May 11, 2026	0.34	0.34	0.34	0.34	0.34	-1.45%	27,723
May 8, 2026	0.35	0.36	0.35	0.35	0.35	-1.43%	48,406
May 7, 2026	0.35	0.35	0.34	0.35	0.35	-1.41%	80,250
May 6, 2026	0.33	0.36	0.33	0.36	0.36	4.41%	134,500
May 5, 2026	0.32	0.34	0.32	0.34	0.34	6.25%	109,242
May 4, 2026	0.33	0.33	0.32	0.32	0.32	-4.48%	82,375
May 1, 2026	0.34	0.34	0.31	0.34	0.34	1.52%	368,862
Apr 30, 2026	0.34	0.34	0.33	0.33	0.33	-1.49%	193,850
Apr 29, 2026	0.35	0.35	0.32	0.34	0.34	-4.29%	178,942
Apr 28, 2026	0.38	0.38	0.35	0.35	0.35	-4.11%	120,005
Apr 27, 2026	0.39	0.39	0.36	0.37	0.37	-5.19%	261,390
Apr 24, 2026	0.39	0.39	0.38	0.39	0.39	-1.28%	149,003
Apr 23, 2026	0.41	0.41	0.39	0.39	0.39	-2.50%	156,646
Apr 22, 2026	0.42	0.43	0.40	0.40	0.40	-2.44%	69,745
Apr 21, 2026	0.38	0.44	0.38	0.41	0.41	12.33%	348,119
Apr 20, 2026	0.38	0.38	0.36	0.37	0.37	-	52,125
Apr 17, 2026	0.36	0.38	0.36	0.37	0.37	2.82%	60,479
Apr 16, 2026	0.36	0.36	0.36	0.36	0.36	-	4,730
Apr 15, 2026	0.35	0.36	0.35	0.36	0.36	1.43%	11,052
Apr 14, 2026	0.36	0.36	0.35	0.35	0.35	-5.41%	41,725
Apr 13, 2026	0.37	0.37	0.36	0.37	0.37	2.78%	102,561
Apr 10, 2026	0.37	0.38	0.36	0.36	0.36	-2.70%	22,563
Apr 9, 2026	0.37	0.38	0.36	0.37	0.37	1.37%	188,581
Apr 8, 2026	0.36	0.38	0.36	0.37	0.37	2.82%	67,000
Apr 7, 2026	0.36	0.36	0.35	0.36	0.36	-2.74%	146,501
Apr 6, 2026	0.36	0.37	0.33	0.37	0.37	4.29%	150,774
Apr 2, 2026	0.31	0.36	0.29	0.35	0.35	9.37%	245,748
Apr 1, 2026	0.29	0.35	0.29	0.32	0.32	12.28%	409,511
Mar 31, 2026	0.29	0.29	0.28	0.29	0.29	1.79%	34,500
Mar 30, 2026	0.29	0.29	0.28	0.28	0.28	-6.67%	33,500