New Hope Corporation Limited (NHPEF)
OTCMKTS · Delayed Price · Currency is USD
3.800
+0.130 (3.54%)
Mar 27, 2026, 1:38 PM EST
NHPEF Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 27, 2026 | 3.70 | 3.88 | 3.70 | 3.88 | 3.88 | 5.67% | 3,933 |
| Mar 26, 2026 | 3.85 | 3.97 | 3.67 | 3.67 | 3.67 | -4.92% | 19,287 |
| Mar 25, 2026 | 3.99 | 4.06 | 3.85 | 3.86 | 3.86 | -6.99% | 39,150 |
| Mar 24, 2026 | 4.15 | 4.20 | 4.15 | 4.15 | 4.15 | - | 18,250 |
| Mar 23, 2026 | 4.20 | 4.20 | 4.01 | 4.15 | 4.15 | 1.22% | 33,425 |
| Mar 20, 2026 | 4.00 | 4.18 | 3.91 | 4.10 | 4.10 | 3.80% | 60,856 |
| Mar 19, 2026 | 3.90 | 4.00 | 3.89 | 3.95 | 3.95 | 5.05% | 26,662 |
| Mar 18, 2026 | 3.63 | 3.84 | 3.63 | 3.76 | 3.76 | 3.30% | 23,574 |
| Mar 17, 2026 | 3.75 | 3.82 | 3.64 | 3.64 | 3.64 | -4.21% | 32,622 |
| Mar 16, 2026 | 3.82 | 3.86 | 3.76 | 3.80 | 3.80 | -0.78% | 12,900 |
| Mar 13, 2026 | 3.90 | 3.90 | 3.81 | 3.83 | 3.83 | -1.19% | 66,137 |
| Mar 12, 2026 | 3.75 | 3.88 | 3.75 | 3.88 | 3.88 | 10.11% | 45,360 |
| Mar 11, 2026 | 3.65 | 3.90 | 3.52 | 3.52 | 3.52 | -3.56% | 10,584 |
| Mar 10, 2026 | 3.80 | 3.86 | 3.53 | 3.65 | 3.65 | -3.18% | 8,147 |
| Mar 9, 2026 | 3.64 | 3.77 | 3.61 | 3.77 | 3.77 | 4.72% | 28,482 |
| Mar 6, 2026 | 3.60 | 3.60 | 3.60 | 3.60 | 3.60 | 1.69% | 2,339 |
| Mar 5, 2026 | 3.50 | 3.57 | 3.25 | 3.54 | 3.54 | -1.67% | 4,538 |
| Mar 4, 2026 | 3.56 | 3.62 | 3.50 | 3.60 | 3.60 | - | 3,806 |
| Mar 3, 2026 | 3.55 | 3.60 | 3.48 | 3.60 | 3.60 | 1.41% | 2,265 |
| Mar 2, 2026 | 3.45 | 3.55 | 3.45 | 3.55 | 3.55 | 4.41% | 4,308 |
| Feb 27, 2026 | 3.34 | 3.40 | 3.34 | 3.40 | 3.40 | 2.26% | 1,357 |
| Feb 24, 2026 | 3.33 | 3.33 | 3.33 | 3.33 | 3.33 | -5.00% | 750 |
| Feb 23, 2026 | 3.35 | 3.50 | 3.35 | 3.50 | 3.50 | 4.48% | 280 |
| Feb 20, 2026 | 3.35 | 3.35 | 3.35 | 3.35 | 3.35 | - | 2,000 |
| Feb 18, 2026 | 3.35 | 3.35 | 3.35 | 3.35 | 3.35 | 5.18% | 615 |
| Feb 17, 2026 | 3.20 | 3.20 | 3.19 | 3.19 | 3.19 | -4.93% | 3,109 |
| Feb 12, 2026 | 3.35 | 3.35 | 3.35 | 3.35 | 3.35 | -2.33% | 900 |
| Feb 11, 2026 | 3.40 | 3.43 | 3.40 | 3.43 | 3.43 | 0.88% | 32,032 |
| Feb 10, 2026 | 3.37 | 3.40 | 3.37 | 3.40 | 3.40 | 0.89% | 1,269 |
| Feb 4, 2026 | 3.30 | 3.37 | 3.30 | 3.37 | 3.37 | 3.06% | 4,850 |
| Feb 3, 2026 | 3.27 | 3.27 | 3.27 | 3.27 | 3.27 | 0.62% | 350 |
| Feb 2, 2026 | 3.25 | 3.25 | 3.25 | 3.25 | 3.25 | 0.31% | 1,554 |
| Jan 30, 2026 | 3.25 | 3.25 | 3.00 | 3.24 | 3.24 | -0.31% | 3,600 |
| Jan 29, 2026 | 3.25 | 3.25 | 3.25 | 3.25 | 3.25 | 0.46% | 365 |
| Jan 28, 2026 | 3.26 | 3.26 | 3.24 | 3.24 | 3.24 | -1.67% | 13,089 |
| Jan 27, 2026 | 3.20 | 3.29 | 3.20 | 3.29 | 3.29 | 2.33% | 2,212 |
| Jan 26, 2026 | 3.06 | 3.22 | 3.06 | 3.22 | 3.22 | -2.58% | 3,159 |
| Jan 22, 2026 | 3.09 | 3.30 | 3.09 | 3.30 | 3.30 | 12.24% | 2,833 |
| Jan 21, 2026 | 3.00 | 3.00 | 2.91 | 2.94 | 2.94 | -1.51% | 3,667 |
| Jan 15, 2026 | 2.99 | 2.99 | 2.99 | 2.99 | 2.99 | 0.34% | 500 |
| Jan 14, 2026 | 2.98 | 2.98 | 2.98 | 2.98 | 2.98 | 4.02% | 161 |
| Jan 13, 2026 | 2.85 | 2.86 | 2.85 | 2.86 | 2.86 | 1.06% | 475 |
| Jan 12, 2026 | 2.66 | 2.83 | 2.66 | 2.83 | 2.83 | 7.40% | 5,538 |
| Jan 6, 2026 | 2.64 | 2.64 | 2.64 | 2.64 | 2.64 | - | 100 |
| Jan 2, 2026 | 2.71 | 2.71 | 2.64 | 2.64 | 2.64 | -2.41% | 1,970 |
| Dec 31, 2025 | 2.75 | 2.75 | 2.70 | 2.70 | 2.70 | - | 2,808 |
| Dec 26, 2025 | 2.70 | 2.70 | 2.70 | 2.70 | 2.70 | -1.82% | 1,720 |
| Dec 24, 2025 | 2.75 | 2.75 | 2.75 | 2.75 | 2.75 | -0.72% | 200 |
| Dec 23, 2025 | 2.75 | 2.77 | 2.75 | 2.77 | 2.77 | 0.73% | 735 |
| Dec 22, 2025 | 2.75 | 2.75 | 2.75 | 2.75 | 2.75 | 2.23% | 400 |