NU E Power Corp. (CSE:NUE)
Canada
· Delayed Price · Currency is CAD 0.1200
+0.0050 (4.35%)
Jun 27, 2025, 9:30 AM EDT
NU E Power Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 27, 2025 | 0.12 | 0.12 | 0.12 | 0.12 | - | 4.35% | 5,750 |
| Jun 26, 2025 | 0.12 | 0.12 | 0.12 | 0.12 | - | - | - |
| Jun 25, 2025 | 0.12 | 0.12 | 0.11 | 0.12 | - | -4.17% | 79,000 |
| Jun 24, 2025 | 0.13 | 0.13 | 0.12 | 0.12 | - | - | 34,500 |
| Jun 23, 2025 | 0.12 | 0.12 | 0.12 | 0.12 | - | - | - |
| Jun 20, 2025 | 0.13 | 0.13 | 0.12 | 0.12 | - | -11.11% | 33,000 |
| Jun 19, 2025 | 0.13 | 0.14 | 0.12 | 0.14 | - | 12.50% | 133,000 |
| Jun 18, 2025 | 0.12 | 0.14 | 0.12 | 0.12 | - | - | 137,900 |
| Jun 17, 2025 | 0.14 | 0.14 | 0.12 | 0.12 | - | -22.58% | 173,500 |
| Jun 16, 2025 | 0.13 | 0.16 | 0.12 | 0.16 | - | 19.23% | 126,500 |
| Jun 13, 2025 | 0.13 | 0.13 | 0.13 | 0.13 | - | - | 500 |
| Jun 12, 2025 | 0.12 | 0.15 | 0.12 | 0.13 | - | -3.70% | 51,400 |
| Jun 11, 2025 | 0.13 | 0.14 | 0.13 | 0.14 | - | -12.90% | 69,500 |
| Jun 10, 2025 | 0.13 | 0.16 | 0.13 | 0.16 | - | 14.81% | 175,950 |
| Jun 9, 2025 | 0.12 | 0.14 | 0.12 | 0.14 | - | 12.50% | 192,035 |
| Jun 6, 2025 | 0.13 | 0.13 | 0.12 | 0.12 | - | - | 40,000 |
| Jun 5, 2025 | 0.13 | 0.13 | 0.11 | 0.12 | - | -7.69% | 152,000 |
| Jun 4, 2025 | 0.15 | 0.15 | 0.12 | 0.13 | - | -10.34% | 129,000 |
| Jun 3, 2025 | 0.16 | 0.16 | 0.15 | 0.15 | - | -6.45% | 51,000 |
| Jun 2, 2025 | 0.13 | 0.16 | 0.12 | 0.16 | - | -3.13% | 293,500 |
| May 30, 2025 | 0.16 | 0.16 | 0.16 | 0.16 | - | - | - |
| May 29, 2025 | 0.16 | 0.16 | 0.14 | 0.16 | - | 14.29% | 14,000 |
| May 28, 2025 | 0.14 | 0.14 | 0.12 | 0.14 | - | -12.50% | 98,710 |
| May 27, 2025 | 0.15 | 0.16 | 0.15 | 0.16 | - | 6.67% | 10,500 |
| May 26, 2025 | 0.14 | 0.15 | 0.14 | 0.15 | - | -6.25% | 6,000 |
| May 23, 2025 | 0.16 | 0.16 | 0.16 | 0.16 | - | 3.23% | 1,850 |
| May 22, 2025 | 0.11 | 0.16 | 0.11 | 0.16 | - | 47.62% | 208,750 |
| May 21, 2025 | 0.12 | 0.12 | 0.11 | 0.11 | - | -12.50% | 77,500 |
| May 20, 2025 | 0.14 | 0.15 | 0.12 | 0.12 | - | -7.69% | 310,500 |
| May 16, 2025 | 0.14 | 0.14 | 0.13 | 0.13 | - | 4.00% | 32,449 |
| May 15, 2025 | 0.13 | 0.13 | 0.13 | 0.13 | - | - | 58,500 |
| May 14, 2025 | 0.14 | 0.16 | 0.12 | 0.13 | - | -21.88% | 568,646 |
| May 13, 2025 | 0.15 | 0.16 | 0.15 | 0.16 | - | - | 80,300 |
| May 12, 2025 | 0.15 | 0.16 | 0.14 | 0.16 | - | 14.29% | 68,980 |
| May 9, 2025 | 0.15 | 0.17 | 0.14 | 0.14 | - | -22.22% | 195,500 |
| May 8, 2025 | 0.16 | 0.18 | 0.15 | 0.18 | - | 16.13% | 89,736 |
| May 7, 2025 | 0.17 | 0.17 | 0.16 | 0.16 | - | -11.43% | 81,650 |
| May 6, 2025 | 0.19 | 0.19 | 0.17 | 0.18 | - | -2.78% | 47,500 |
| May 5, 2025 | 0.20 | 0.20 | 0.18 | 0.18 | - | -5.26% | 39,525 |
| May 2, 2025 | 0.19 | 0.19 | 0.18 | 0.19 | - | -2.56% | 36,049 |
| May 1, 2025 | 0.18 | 0.20 | 0.18 | 0.20 | - | 2.63% | 6,000 |
| Apr 30, 2025 | 0.19 | 0.19 | 0.16 | 0.19 | - | 2.70% | 96,000 |
| Apr 29, 2025 | 0.17 | 0.19 | 0.17 | 0.19 | - | -2.63% | 15,074 |
| Apr 28, 2025 | 0.19 | 0.20 | 0.15 | 0.19 | - | -2.56% | 417,600 |
| Apr 25, 2025 | 0.20 | 0.20 | 0.20 | 0.20 | - | - | 47,000 |
| Apr 24, 2025 | 0.18 | 0.20 | 0.17 | 0.20 | - | -2.50% | 95,500 |
| Apr 23, 2025 | 0.20 | 0.20 | 0.18 | 0.20 | - | 2.56% | 93,000 |
| Apr 22, 2025 | 0.20 | 0.21 | 0.19 | 0.20 | - | -2.50% | 163,400 |
| Apr 21, 2025 | 0.24 | 0.24 | 0.20 | 0.20 | - | -4.76% | 27,000 |
| Apr 17, 2025 | 0.22 | 0.23 | 0.21 | 0.21 | - | -4.55% | 117,399 |