New Hope Corporation Limited (NHPEF)
OTCMKTS · Delayed Price · Currency is USD
2.735
+0.095 (3.60%)
Oct 1, 2025, 3:41 PM EDT
New Hope Corporation Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 30, 2025 | 2.64 | 2.64 | 2.64 | 2.64 | 2.64 | - | 7 |
| Sep 29, 2025 | 2.70 | 2.70 | 2.64 | 2.64 | 2.64 | -5.71% | 263,750 |
| Sep 26, 2025 | 2.80 | 2.80 | 2.80 | 2.80 | 2.80 | - | 71,412 |
| Sep 25, 2025 | 3.13 | 3.13 | 2.70 | 2.80 | 2.80 | 7.28% | 3,556 |
| Sep 24, 2025 | 2.61 | 2.61 | 2.61 | 2.61 | 2.61 | - | - |
| Sep 23, 2025 | 2.61 | 2.61 | 2.61 | 2.61 | 2.61 | -6.12% | 200 |
| Sep 22, 2025 | 2.78 | 2.78 | 2.78 | 2.78 | 2.78 | - | - |
| Sep 19, 2025 | 2.85 | 2.85 | 2.78 | 2.78 | 2.78 | -9.30% | 25,008 |
| Sep 18, 2025 | 3.07 | 3.07 | 3.07 | 3.07 | 3.07 | 2.17% | 993,350 |
| Sep 17, 2025 | 3.00 | 3.00 | 3.00 | 3.00 | 3.00 | 3.45% | 100 |
| Sep 16, 2025 | 2.90 | 2.90 | 2.90 | 2.90 | 2.90 | - | - |
| Sep 15, 2025 | 2.90 | 2.90 | 2.90 | 2.90 | 2.90 | - | 43 |
| Sep 12, 2025 | 2.90 | 2.90 | 2.90 | 2.90 | 2.90 | - | - |
| Sep 11, 2025 | 2.90 | 2.90 | 2.90 | 2.90 | 2.90 | - | - |
| Sep 10, 2025 | 2.90 | 2.90 | 2.90 | 2.90 | 2.90 | - | - |
| Sep 9, 2025 | 2.90 | 2.90 | 2.90 | 2.90 | 2.90 | - | - |
| Sep 8, 2025 | 2.90 | 2.90 | 2.90 | 2.90 | 2.90 | - | - |
| Sep 5, 2025 | 2.90 | 2.90 | 2.90 | 2.90 | 2.90 | - | - |
| Sep 4, 2025 | 2.90 | 2.90 | 2.90 | 2.90 | 2.90 | - | - |
| Sep 3, 2025 | 2.75 | 2.90 | 2.75 | 2.90 | 2.90 | 3.57% | 71,000 |
| Sep 2, 2025 | 2.80 | 2.80 | 2.80 | 2.80 | 2.80 | -6.35% | 104 |
| Aug 29, 2025 | 2.99 | 2.99 | 2.99 | 2.99 | 2.99 | - | - |
| Aug 28, 2025 | 2.99 | 2.99 | 2.99 | 2.99 | 2.99 | - | - |
| Aug 27, 2025 | 2.99 | 2.99 | 2.99 | 2.99 | 2.99 | - | - |
| Aug 26, 2025 | 2.99 | 2.99 | 2.99 | 2.99 | 2.99 | - | - |
| Aug 25, 2025 | 2.99 | 2.99 | 2.99 | 2.99 | 2.99 | 13.69% | 800 |
| Aug 22, 2025 | 2.63 | 2.63 | 2.63 | 2.63 | 2.63 | 0.77% | 250 |
| Aug 21, 2025 | 2.61 | 2.61 | 2.61 | 2.61 | 2.61 | - | - |
| Aug 20, 2025 | 2.61 | 2.61 | 2.61 | 2.61 | 2.61 | - | - |
| Aug 19, 2025 | 2.61 | 2.61 | 2.61 | 2.61 | 2.61 | -11.53% | 250 |
| Aug 18, 2025 | 2.95 | 2.95 | 2.95 | 2.95 | 2.95 | - | - |
| Aug 15, 2025 | 2.95 | 2.95 | 2.95 | 2.95 | 2.95 | - | - |
| Aug 14, 2025 | 2.95 | 2.95 | 2.95 | 2.95 | 2.95 | - | - |
| Aug 13, 2025 | 2.95 | 2.95 | 2.95 | 2.95 | 2.95 | - | - |
| Aug 12, 2025 | 2.78 | 2.95 | 2.78 | 2.95 | 2.95 | 6.31% | 400 |
| Aug 11, 2025 | 2.60 | 2.78 | 2.60 | 2.78 | 2.78 | 4.72% | 3,351 |
| Aug 8, 2025 | 2.65 | 2.65 | 2.65 | 2.65 | 2.65 | - | - |
| Aug 7, 2025 | 2.65 | 2.65 | 2.65 | 2.65 | 2.65 | - | - |
| Aug 6, 2025 | 2.65 | 2.65 | 2.65 | 2.65 | 2.65 | - | - |
| Aug 5, 2025 | 2.65 | 2.65 | 2.65 | 2.65 | 2.65 | - | - |
| Aug 4, 2025 | 2.65 | 2.65 | 2.65 | 2.65 | 2.65 | - | - |
| Aug 1, 2025 | 2.65 | 2.65 | 2.65 | 2.65 | 2.65 | - | - |
| Jul 31, 2025 | 2.65 | 2.65 | 2.65 | 2.65 | 2.65 | -5.36% | 12,363 |
| Jul 30, 2025 | 2.80 | 2.80 | 2.80 | 2.80 | 2.80 | - | - |
| Jul 29, 2025 | 2.80 | 2.80 | 2.80 | 2.80 | 2.80 | - | 405 |
| Jul 28, 2025 | 2.80 | 2.80 | 2.80 | 2.80 | 2.80 | - | - |
| Jul 25, 2025 | 2.80 | 2.80 | 2.80 | 2.80 | 2.80 | - | - |
| Jul 24, 2025 | 2.80 | 2.80 | 2.80 | 2.80 | 2.80 | - | - |
| Jul 23, 2025 | 2.80 | 2.80 | 2.80 | 2.80 | 2.80 | - | - |
| Jul 22, 2025 | 2.70 | 2.80 | 2.70 | 2.80 | 2.80 | 4.48% | 3,078 |