New Hope Corporation Limited (NHPEF)
OTCMKTS · Delayed Price · Currency is USD
4.150
0.00 (0.00%)
Jun 2, 2026, 9:30 AM EST
NHPEF Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Apr 27, 2026 | 3.59 | 3.71 | 3.59 | 3.71 | 3.71 | -5.00% | 1,148 |
| Apr 23, 2026 | 3.90 | 3.90 | 3.65 | 3.90 | 3.90 | 0.78% | 4,625 |
| Apr 22, 2026 | 3.90 | 3.90 | 3.82 | 3.87 | 3.87 | 6.91% | 1,600 |
| Apr 21, 2026 | 3.62 | 3.62 | 3.62 | 3.62 | 3.62 | 0.56% | 500 |
| Apr 20, 2026 | 3.60 | 3.65 | 3.60 | 3.60 | 3.60 | -1.37% | 3,180 |
| Apr 17, 2026 | 3.77 | 4.00 | 3.65 | 3.65 | 3.65 | -4.95% | 32,382 |
| Apr 16, 2026 | 3.88 | 3.88 | 3.84 | 3.84 | 3.84 | 0.52% | 8,113 |
| Apr 15, 2026 | 3.85 | 3.85 | 3.82 | 3.82 | 3.82 | -1.55% | 7,323 |
| Apr 14, 2026 | 3.88 | 3.94 | 3.88 | 3.88 | 3.88 | - | 28,460 |
| Apr 13, 2026 | 3.90 | 3.98 | 3.88 | 3.88 | 3.88 | 0.26% | 24,300 |
| Apr 10, 2026 | 3.35 | 3.89 | 3.35 | 3.87 | 3.87 | 3.48% | 34,515 |
| Apr 9, 2026 | 3.76 | 3.88 | 3.74 | 3.74 | 3.74 | 0.13% | 4,240 |
| Apr 8, 2026 | 4.09 | 4.09 | 3.66 | 3.74 | 3.74 | -11.07% | 74,590 |
| Apr 7, 2026 | 4.23 | 4.23 | 4.15 | 4.20 | 4.20 | 2.44% | 23,590 |
| Apr 6, 2026 | 4.22 | 4.22 | 4.09 | 4.10 | 4.10 | -2.73% | 5,550 |
| Apr 2, 2026 | 4.15 | 4.22 | 4.04 | 4.22 | 4.22 | 1.57% | 24,985 |
| Apr 1, 2026 | 4.00 | 4.40 | 4.00 | 4.15 | 4.15 | 4.01% | 7,381 |
| Mar 31, 2026 | 4.42 | 4.50 | 3.99 | 3.99 | 3.99 | -9.52% | 7,410 |
| Mar 30, 2026 | 3.99 | 4.60 | 3.99 | 4.41 | 4.41 | 13.73% | 25,698 |
| Mar 27, 2026 | 3.70 | 3.88 | 3.70 | 3.88 | 3.88 | 5.65% | 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 |