New Hope Corporation Limited (NHPEF)
OTCMKTS · Delayed Price · Currency is USD
3.430
+0.030 (0.88%)
At close: Feb 11, 2026
New Hope Corporation Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Dec 19, 2025 | 2.65 | 2.69 | 2.65 | 2.69 | 2.69 | 4.26% | 1,012 |
| Dec 16, 2025 | 2.57 | 2.58 | 2.57 | 2.58 | 2.58 | -6.18% | 767 |
| Dec 15, 2025 | 2.75 | 2.75 | 2.75 | 2.75 | 2.75 | 6.59% | 100 |
| Dec 12, 2025 | 2.58 | 2.58 | 2.58 | 2.58 | 2.58 | -2.64% | 100 |
| Dec 11, 2025 | 2.81 | 2.81 | 2.65 | 2.65 | 2.65 | -3.28% | 700 |
| Dec 10, 2025 | 2.74 | 2.74 | 2.74 | 2.74 | 2.74 | 0.37% | 324 |
| Dec 9, 2025 | 2.72 | 2.73 | 2.72 | 2.73 | 2.73 | 0.37% | 1,000 |
| Dec 8, 2025 | 2.72 | 2.72 | 2.72 | 2.72 | 2.72 | 1.49% | 7,040 |
| Dec 4, 2025 | 2.68 | 2.68 | 2.68 | 2.68 | 2.68 | 1.52% | 350 |
| Dec 3, 2025 | 2.64 | 2.64 | 2.64 | 2.64 | 2.64 | 2.13% | 2,900 |
| Dec 1, 2025 | 2.62 | 2.63 | 2.59 | 2.59 | 2.59 | -0.96% | 2,470 |
| Nov 24, 2025 | 2.72 | 2.72 | 2.61 | 2.61 | 2.61 | -7.61% | 215 |
| Nov 20, 2025 | 2.64 | 2.83 | 2.64 | 2.83 | 2.83 | 11.66% | 5,424 |
| Nov 19, 2025 | 2.61 | 2.61 | 2.53 | 2.53 | 2.53 | -10.54% | 70,000 |
| Nov 17, 2025 | 2.75 | 3.20 | 2.75 | 2.83 | 2.83 | -5.10% | 4,600 |
| Nov 14, 2025 | 2.80 | 2.98 | 2.80 | 2.98 | 2.98 | 6.43% | 543 |
| Nov 13, 2025 | 2.90 | 2.90 | 2.80 | 2.80 | 2.80 | 0.18% | 16,975 |
| Nov 3, 2025 | 2.80 | 2.85 | 2.80 | 2.80 | 2.80 | -0.18% | 51,505 |
| Oct 31, 2025 | 2.71 | 2.80 | 2.71 | 2.80 | 2.80 | - | 25,535 |
| Oct 30, 2025 | 2.71 | 2.80 | 2.71 | 2.80 | 2.80 | 0.36% | 17,650 |
| Oct 29, 2025 | 2.88 | 2.88 | 2.71 | 2.79 | 2.79 | 1.45% | 67,172 |
| Oct 28, 2025 | 2.75 | 2.75 | 2.75 | 2.75 | 2.75 | -1.79% | 77,564 |
| Oct 23, 2025 | 2.80 | 2.80 | 2.80 | 2.80 | 2.80 | 3.51% | 150 |
| Oct 22, 2025 | 2.67 | 2.71 | 2.67 | 2.71 | 2.71 | 3.64% | 2,500 |
| Oct 21, 2025 | 2.55 | 2.61 | 2.55 | 2.61 | 2.61 | - | 1,640 |
| Oct 20, 2025 | 2.69 | 2.69 | 2.61 | 2.61 | 2.61 | -3.33% | 3,320 |
| Oct 16, 2025 | 2.82 | 2.82 | 2.70 | 2.70 | 2.70 | -0.18% | 2,000 |
| Oct 15, 2025 | 2.90 | 2.90 | 2.71 | 2.71 | 2.71 | 7.77% | 4,225 |