New Hope Corporation Limited (NHPEF)
OTCMKTS
· Delayed Price · Currency is USD
2.450
+0.050 (2.08%)
Apr 28, 2025, 9:31 AM EDT
New Hope Corporation Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2025 | 2.45 | 2.45 | 2.45 | 2.45 | - | 2.08% | 500 |
| Apr 25, 2025 | 2.78 | 2.78 | 2.40 | 2.40 | 2.40 | 4.35% | 4,453 |
| Apr 24, 2025 | 2.30 | 2.30 | 2.30 | 2.30 | 2.30 | -3.16% | 800 |
| Apr 23, 2025 | 2.38 | 2.38 | 2.38 | 2.38 | 2.38 | - | - |
| Apr 22, 2025 | 2.38 | 2.38 | 2.38 | 2.38 | 2.38 | - | - |
| Apr 21, 2025 | 2.38 | 2.38 | 2.38 | 2.38 | 2.38 | - | - |
| Apr 17, 2025 | 2.38 | 2.38 | 2.38 | 2.38 | 2.38 | - | - |
| Apr 16, 2025 | 2.38 | 2.38 | 2.38 | 2.38 | 2.38 | -0.21% | 222 |
| Apr 15, 2025 | 2.38 | 2.38 | 2.38 | 2.38 | 2.38 | - | - |
| Apr 14, 2025 | 2.38 | 2.38 | 2.38 | 2.38 | 2.38 | -0.83% | 2,500 |
| Apr 11, 2025 | 2.31 | 2.57 | 2.31 | 2.40 | 2.40 | 20.00% | 5,460 |
| Apr 10, 2025 | 2.00 | 2.00 | 2.00 | 2.00 | 2.00 | - | 110 |
| Apr 9, 2025 | 2.00 | 2.00 | 2.00 | 2.00 | 2.00 | - | - |
| Apr 8, 2025 | 2.00 | 2.00 | 2.00 | 2.00 | 2.00 | - | - |
| Apr 7, 2025 | 2.05 | 2.05 | 2.00 | 2.00 | 2.00 | -12.85% | 6,324 |
| Apr 4, 2025 | 2.30 | 2.30 | 2.30 | 2.30 | 2.30 | - | 1 |
| Apr 3, 2025 | 2.30 | 2.30 | 2.30 | 2.30 | 2.30 | - | 20 |
| Apr 2, 2025 | 2.30 | 2.30 | 2.30 | 2.30 | 2.30 | -7.83% | 1,500 |
| Apr 1, 2025 | 2.49 | 2.49 | 2.49 | 2.49 | 2.49 | 2.47% | 1,240 |
| Mar 31, 2025 | 2.43 | 2.43 | 2.43 | 2.43 | 2.43 | - | 90 |
| Mar 28, 2025 | 2.43 | 2.43 | 2.43 | 2.43 | 2.43 | -0.41% | 550 |
| Mar 27, 2025 | 2.44 | 2.44 | 2.44 | 2.44 | 2.44 | - | - |
| Mar 26, 2025 | 2.44 | 2.44 | 2.44 | 2.44 | 2.44 | -0.41% | 150 |
| Mar 25, 2025 | 2.50 | 2.50 | 2.45 | 2.45 | 2.45 | -3.16% | 7,100 |
| Mar 24, 2025 | 2.53 | 2.53 | 2.53 | 2.53 | 2.53 | - | - |
| Mar 21, 2025 | 2.53 | 2.53 | 2.53 | 2.53 | 2.53 | - | - |
| Mar 20, 2025 | 2.53 | 2.53 | 2.53 | 2.53 | 2.53 | - | - |
| Mar 19, 2025 | 2.53 | 2.53 | 2.53 | 2.53 | 2.53 | 5.64% | 274 |
| Mar 18, 2025 | 2.16 | 2.40 | 2.16 | 2.40 | 2.40 | 1.91% | 674 |
| Mar 17, 2025 | 2.19 | 2.40 | 2.19 | 2.35 | 2.35 | 4.44% | 4,526 |
| Mar 14, 2025 | 2.25 | 2.25 | 2.25 | 2.25 | 2.25 | - | - |
| Mar 13, 2025 | 2.25 | 2.25 | 2.25 | 2.25 | 2.25 | - | - |
| Mar 12, 2025 | 2.25 | 2.25 | 2.25 | 2.25 | 2.25 | - | - |
| Mar 11, 2025 | 2.25 | 2.25 | 2.25 | 2.25 | 2.25 | - | - |
| Mar 10, 2025 | 2.25 | 2.25 | 2.25 | 2.25 | 2.25 | - | - |
| Mar 7, 2025 | 2.25 | 2.25 | 2.25 | 2.25 | 2.25 | - | - |
| Mar 6, 2025 | 2.25 | 2.25 | 2.25 | 2.25 | 2.25 | - | - |
| Mar 5, 2025 | 2.25 | 2.25 | 2.25 | 2.25 | 2.25 | - | - |
| Mar 4, 2025 | 2.25 | 2.25 | 2.25 | 2.25 | 2.25 | - | - |
| Mar 3, 2025 | 2.25 | 2.25 | 2.25 | 2.25 | 2.25 | -13.46% | 500 |
| Feb 28, 2025 | 2.60 | 2.60 | 2.60 | 2.60 | 2.60 | - | 20 |
| Feb 27, 2025 | 2.60 | 2.60 | 2.60 | 2.60 | 2.60 | -1.89% | 200 |
| Feb 26, 2025 | 2.65 | 2.65 | 2.65 | 2.65 | 2.65 | - | - |
| Feb 25, 2025 | 2.65 | 2.65 | 2.65 | 2.65 | 2.65 | - | 129 |
| Feb 24, 2025 | 2.60 | 2.65 | 2.60 | 2.65 | 2.65 | 0.76% | 9,550 |
| Feb 21, 2025 | 2.63 | 2.63 | 2.63 | 2.63 | 2.63 | - | - |
| Feb 20, 2025 | 2.63 | 2.63 | 2.63 | 2.63 | 2.63 | - | - |
| Feb 19, 2025 | 2.77 | 2.77 | 2.63 | 2.63 | 2.63 | -12.33% | 700 |
| Feb 18, 2025 | 3.12 | 3.22 | 3.00 | 3.00 | 3.00 | -1.64% | 9,222 |
| Feb 14, 2025 | 3.05 | 3.05 | 3.05 | 3.05 | 3.05 | - | - |