New Break Resources Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 21, 2026	0.25	0.25	0.23	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
Mar 27, 2026	0.29	0.31	0.29	0.30	0.30	9.09%	241,500
Mar 26, 2026	0.28	0.28	0.28	0.28	0.28	-	1,000
Mar 25, 2026	0.28	0.28	0.27	0.28	0.28	1.85%	214,500
Mar 24, 2026	0.27	0.28	0.27	0.27	0.27	-1.82%	385,000
Mar 23, 2026	0.28	0.29	0.28	0.28	0.28	-5.17%	40,000
Mar 20, 2026	0.29	0.29	0.29	0.29	0.29	-1.69%	21,000
Mar 19, 2026	0.27	0.30	0.27	0.30	0.30	9.26%	399,262
Mar 18, 2026	0.27	0.27	0.26	0.27	0.27	-	88,870
Mar 17, 2026	0.27	0.27	0.27	0.27	0.27	-	99,500
Mar 16, 2026	0.28	0.28	0.27	0.27	0.27	-1.82%	18,000
Mar 13, 2026	0.29	0.29	0.28	0.28	0.28	-3.51%	284,500
Mar 12, 2026	0.29	0.30	0.29	0.29	0.29	-5.00%	11,000
Mar 11, 2026	0.29	0.30	0.29	0.30	0.30	3.45%	65,000