NU E Power Corp. (CSE:NUE)
Canada
· Delayed Price · Currency is CAD 0.2950
-0.0500 (-14.49%)
Mar 31, 2025, 4:00 PM EST
NU E Power Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 31, 2025 | 0.36 | 0.39 | 0.29 | 0.30 | - | -14.49% | 516,875 |
| Mar 28, 2025 | 0.40 | 0.40 | 0.31 | 0.35 | - | -13.75% | 72,002 |
| Mar 27, 2025 | 0.42 | 0.42 | 0.38 | 0.40 | - | -6.98% | 251,100 |
| Mar 26, 2025 | 0.44 | 0.44 | 0.39 | 0.43 | - | - | 209,500 |
| Mar 25, 2025 | 0.44 | 0.44 | 0.38 | 0.43 | - | -4.44% | 254,001 |
| Mar 24, 2025 | 0.40 | 0.45 | 0.38 | 0.45 | - | 13.92% | 244,396 |
| Mar 21, 2025 | 0.39 | 0.40 | 0.35 | 0.40 | - | 1.28% | 152,493 |
| Mar 20, 2025 | 0.39 | 0.40 | 0.37 | 0.39 | - | - | 121,736 |
| Mar 19, 2025 | 0.40 | 0.42 | 0.36 | 0.39 | - | 2.63% | 162,487 |
| Mar 18, 2025 | 0.43 | 0.44 | 0.38 | 0.38 | - | -11.63% | 57,256 |
| Mar 17, 2025 | 0.50 | 0.50 | 0.40 | 0.43 | - | -8.51% | 313,585 |
| Mar 14, 2025 | 0.48 | 0.48 | 0.44 | 0.47 | - | 8.05% | 268,812 |
| Mar 13, 2025 | 0.33 | 0.44 | 0.31 | 0.44 | - | 27.94% | 252,231 |
| Mar 12, 2025 | 0.29 | 0.34 | 0.29 | 0.34 | - | 13.33% | 160,530 |
| Mar 11, 2025 | 0.25 | 0.30 | 0.25 | 0.30 | - | 20.00% | 245,736 |
| Mar 10, 2025 | 0.28 | 0.28 | 0.24 | 0.25 | - | -12.28% | 86,700 |
| Mar 7, 2025 | 0.31 | 0.32 | 0.29 | 0.29 | - | -8.06% | 170,503 |
| Mar 6, 2025 | 0.34 | 0.34 | 0.30 | 0.31 | - | -11.43% | 180,185 |
| Mar 5, 2025 | 0.34 | 0.36 | 0.33 | 0.35 | - | 4.48% | 193,850 |
| Mar 4, 2025 | 0.34 | 0.35 | 0.33 | 0.34 | - | -4.29% | 136,911 |
| Mar 3, 2025 | 0.37 | 0.38 | 0.34 | 0.35 | - | -2.78% | 149,595 |
| Feb 28, 2025 | 0.41 | 0.41 | 0.32 | 0.36 | - | -10.00% | 612,080 |
| Feb 27, 2025 | 0.32 | 0.42 | 0.29 | 0.40 | - | 33.33% | 1,039,902 |
| Feb 26, 2025 | 0.47 | 0.48 | 0.30 | 0.30 | - | -33.33% | 1,010,979 |
| Feb 25, 2025 | 0.50 | 0.50 | 0.45 | 0.45 | - | -10.00% | 271,975 |
| Feb 24, 2025 | 0.54 | 0.54 | 0.47 | 0.50 | - | -5.66% | 149,703 |
| Feb 21, 2025 | 0.57 | 0.58 | 0.50 | 0.53 | - | -11.67% | 183,149 |
| Feb 20, 2025 | 0.55 | 0.60 | 0.50 | 0.60 | - | 9.09% | 283,226 |
| Feb 19, 2025 | 0.57 | 0.57 | 0.49 | 0.55 | - | -5.17% | 316,981 |
| Feb 18, 2025 | 0.61 | 0.61 | 0.54 | 0.58 | - | -3.33% | 206,800 |
| Feb 14, 2025 | 0.58 | 0.62 | 0.56 | 0.60 | - | 7.14% | 326,214 |
| Feb 13, 2025 | 0.61 | 0.61 | 0.56 | 0.56 | - | -9.68% | 191,793 |
| Feb 12, 2025 | 0.62 | 0.62 | 0.58 | 0.62 | - | -3.13% | 226,500 |
| Feb 11, 2025 | 0.60 | 0.65 | 0.56 | 0.64 | - | 16.36% | 380,555 |
| Feb 10, 2025 | 0.66 | 0.67 | 0.54 | 0.55 | - | -16.67% | 182,225 |
| Feb 7, 2025 | 0.64 | 0.66 | 0.60 | 0.66 | - | 3.13% | 216,797 |
| Feb 6, 2025 | 0.54 | 0.68 | 0.54 | 0.64 | - | 16.36% | 248,026 |
| Feb 5, 2025 | 0.54 | 0.55 | 0.51 | 0.55 | - | - | 90,500 |
| Feb 4, 2025 | 0.52 | 0.56 | 0.52 | 0.55 | - | 1.85% | 106,389 |
| Feb 3, 2025 | 0.52 | 0.55 | 0.51 | 0.54 | - | -1.82% | 94,000 |
| Jan 31, 2025 | 0.56 | 0.56 | 0.51 | 0.55 | - | 1.85% | 136,600 |
| Jan 30, 2025 | 0.51 | 0.57 | 0.51 | 0.54 | - | 1.89% | 824,800 |
| Jan 29, 2025 | 0.55 | 0.55 | 0.50 | 0.53 | - | -5.36% | 126,085 |
| Jan 28, 2025 | 0.54 | 0.56 | 0.52 | 0.56 | - | 1.82% | 109,450 |
| Jan 27, 2025 | 0.56 | 0.56 | 0.49 | 0.55 | - | 1.85% | 96,877 |
| Jan 24, 2025 | 0.52 | 0.60 | 0.50 | 0.54 | - | - | 117,635 |
| Jan 23, 2025 | 0.54 | 0.57 | 0.52 | 0.54 | - | - | 69,000 |
| Jan 22, 2025 | 0.55 | 0.58 | 0.52 | 0.54 | - | -5.26% | 119,035 |
| Jan 21, 2025 | 0.60 | 0.64 | 0.55 | 0.57 | - | -5.00% | 228,720 |
| Jan 20, 2025 | 0.48 | 0.60 | 0.48 | 0.60 | - | 11.11% | 193,500 |