New Hope Corporation Limited (NHPEF)
OTCMKTS · Delayed Price · Currency is USD
3.850
+0.180 (4.90%)
Jul 16, 2026, 4:00 PM EST
NHPEF Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 17, 2026 | 3.74 | 3.74 | 3.39 | 3.74 | 3.74 | -2.86% | 406 |
| Jul 16, 2026 | 3.46 | 3.85 | 3.32 | 3.85 | 3.85 | 4.81% | 4,103 |
| Jul 15, 2026 | 3.98 | 3.98 | 3.67 | 3.67 | 3.67 | -3.90% | 11,526 |
| Jul 14, 2026 | 3.82 | 3.82 | 3.82 | 3.82 | 3.82 | 3.68% | 1,631 |
| Jul 13, 2026 | 3.30 | 3.69 | 3.30 | 3.69 | 3.68 | -6.39% | 2,559 |
| Jul 10, 2026 | 3.71 | 3.94 | 3.71 | 3.94 | 3.94 | 2.77% | 2,821 |
| Jul 9, 2026 | 3.50 | 3.83 | 3.50 | 3.83 | 3.83 | 10.69% | 1,087 |
| Jul 8, 2026 | 3.46 | 3.46 | 3.45 | 3.46 | 3.46 | -3.38% | 2,850 |
| Jul 7, 2026 | 3.50 | 3.58 | 3.50 | 3.58 | 3.58 | -8.24% | 2,103 |
| Jul 6, 2026 | 3.75 | 3.90 | 3.61 | 3.90 | 3.90 | 4.62% | 8,149 |
| Jul 2, 2026 | 3.96 | 3.96 | 3.73 | 3.73 | 3.73 | -1.32% | 1,257 |
| Jun 30, 2026 | 3.78 | 3.78 | 3.78 | 3.78 | 3.78 | 0.53% | 2,679 |
| Jun 29, 2026 | 3.70 | 3.95 | 3.70 | 3.76 | 3.76 | -4.57% | 2,669 |
| Jun 26, 2026 | 3.68 | 3.94 | 3.68 | 3.94 | 3.94 | 6.49% | 1,626 |
| Jun 25, 2026 | 3.80 | 3.93 | 3.70 | 3.70 | 3.70 | -5.85% | 3,809 |
| Jun 24, 2026 | 3.40 | 4.02 | 3.40 | 3.93 | 3.93 | 1.29% | 256,634 |
| Jun 23, 2026 | 3.85 | 3.98 | 3.85 | 3.88 | 3.88 | -3.48% | 228,056 |
| Jun 16, 2026 | 4.00 | 4.02 | 3.92 | 4.02 | 4.02 | -0.25% | 2,100 |
| Jun 15, 2026 | 4.00 | 4.35 | 4.00 | 4.03 | 4.03 | -5.84% | 2,860 |
| Jun 12, 2026 | 4.20 | 4.28 | 4.19 | 4.28 | 4.28 | 1.90% | 16,050 |
| Jun 11, 2026 | 4.28 | 4.28 | 4.20 | 4.20 | 4.20 | 2.19% | 15,000 |
| Jun 10, 2026 | 4.25 | 4.36 | 4.11 | 4.11 | 4.11 | -5.59% | 4,093 |
| Jun 9, 2026 | 4.10 | 4.35 | 4.10 | 4.35 | 4.35 | -3.04% | 3,325 |
| Jun 8, 2026 | 4.32 | 4.49 | 4.27 | 4.49 | 4.49 | 4.54% | 7,448 |
| Jun 5, 2026 | 4.30 | 4.30 | 4.30 | 4.30 | 4.30 | -2.39% | 300 |
| Jun 3, 2026 | 4.49 | 4.65 | 4.40 | 4.40 | 4.40 | 4.76% | 2,892 |
| Jun 2, 2026 | 4.15 | 4.21 | 4.15 | 4.20 | 4.20 | 1.82% | 10,935 |
| Jun 1, 2026 | 4.15 | 4.15 | 4.12 | 4.13 | 4.13 | -0.60% | 3,600 |
| May 28, 2026 | 4.09 | 4.15 | 4.09 | 4.15 | 4.15 | 3.49% | 8,584 |
| May 27, 2026 | 4.01 | 4.06 | 4.01 | 4.01 | 4.01 | -0.12% | 4,880 |
| May 26, 2026 | 3.95 | 4.02 | 3.95 | 4.02 | 4.02 | 3.75% | 1,000 |
| May 22, 2026 | 3.80 | 3.87 | 3.77 | 3.87 | 3.87 | 1.79% | 3,710 |
| May 21, 2026 | 3.88 | 3.88 | 3.80 | 3.80 | 3.80 | -4.95% | 1,100 |
| May 20, 2026 | 3.61 | 4.00 | 3.61 | 4.00 | 4.00 | 9.89% | 3,389 |
| May 19, 2026 | 3.64 | 3.64 | 3.64 | 3.64 | 3.64 | 0.05% | 150 |
| May 18, 2026 | 4.20 | 4.20 | 3.64 | 3.64 | 3.64 | 1.06% | 1,040 |
| May 15, 2026 | 4.10 | 4.10 | 3.60 | 3.60 | 3.60 | 1.12% | 2,700 |
| May 14, 2026 | 3.56 | 3.56 | 3.56 | 3.56 | 3.56 | -5.44% | 575 |
| May 13, 2026 | 3.61 | 3.77 | 3.51 | 3.77 | 3.77 | 4.58% | 33,125 |
| May 12, 2026 | 3.85 | 3.85 | 3.55 | 3.60 | 3.60 | -5.51% | 8,160 |
| May 11, 2026 | 3.72 | 3.81 | 3.65 | 3.81 | 3.81 | -0.85% | 16,374 |
| May 8, 2026 | 3.51 | 3.84 | 3.51 | 3.84 | 3.84 | 5.27% | 6,100 |
| May 7, 2026 | 3.75 | 3.75 | 3.65 | 3.65 | 3.65 | -5.88% | 2,250 |
| May 6, 2026 | 3.95 | 3.95 | 3.88 | 3.88 | 3.88 | -1.82% | 600 |
| May 5, 2026 | 3.95 | 3.95 | 3.95 | 3.95 | 3.95 | -1.55% | 2,800 |
| May 4, 2026 | 4.01 | 4.01 | 4.01 | 4.01 | 4.01 | -1.13% | 300 |
| May 1, 2026 | 4.14 | 4.30 | 4.06 | 4.06 | 4.06 | 6.51% | 5,950 |
| Apr 30, 2026 | 3.80 | 3.81 | 3.80 | 3.81 | 3.81 | -1.70% | 54,051 |
| Apr 29, 2026 | 3.88 | 3.88 | 3.88 | 3.88 | 3.88 | 1.73% | 2,837 |
| Apr 28, 2026 | 3.81 | 3.81 | 3.81 | 3.81 | 3.81 | 2.83% | 307 |