New Hope Corporation Limited (NHPEF)
OTCMKTS · Delayed Price · Currency is USD
4.080
-0.120 (-2.86%)
Sep 24, 2026, 11:20 AM EST
NHPEF Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 25, 2026 | 4.23 | 4.23 | 3.90 | 4.06 | 4.06 | -0.49% | 1,830 |
| Sep 24, 2026 | 4.17 | 4.20 | 4.08 | 4.08 | 4.08 | -2.86% | 7,745 |
| Sep 23, 2026 | 4.15 | 4.40 | 4.15 | 4.20 | 4.20 | -1.43% | 5,901 |
| Sep 22, 2026 | 4.26 | 4.26 | 4.26 | 4.26 | 4.26 | -5.32% | 239 |
| Sep 21, 2026 | 4.40 | 4.50 | 4.40 | 4.50 | 4.50 | -4.26% | 24,554 |
| Sep 17, 2026 | 4.67 | 4.70 | 4.62 | 4.70 | 4.70 | 3.30% | 20,943 |
| Sep 16, 2026 | 4.50 | 4.55 | 4.50 | 4.55 | 4.55 | -1.88% | 1,170 |
| Sep 15, 2026 | 4.56 | 4.66 | 4.56 | 4.64 | 4.64 | 0.37% | 4,627 |
| Sep 14, 2026 | 4.50 | 4.62 | 4.50 | 4.62 | 4.62 | -1.70% | 2,614 |
| Sep 11, 2026 | 4.63 | 4.70 | 4.60 | 4.70 | 4.70 | 1.95% | 3,362 |
| Sep 10, 2026 | 4.60 | 4.61 | 4.59 | 4.61 | 4.61 | -0.22% | 2,073 |
| Sep 9, 2026 | 4.62 | 4.62 | 4.62 | 4.62 | 4.62 | 0.01% | 500 |
| Sep 8, 2026 | 4.61 | 4.66 | 4.61 | 4.62 | 4.62 | 2.89% | 7,327 |
| Sep 4, 2026 | 4.46 | 4.49 | 4.45 | 4.49 | 4.49 | 0.63% | 3,169 |
| Sep 3, 2026 | 4.40 | 4.46 | 4.40 | 4.46 | 4.46 | 2.81% | 11,115 |
| Sep 2, 2026 | 4.30 | 4.48 | 4.30 | 4.34 | 4.34 | 0.14% | 1,270 |
| Sep 1, 2026 | 4.34 | 4.49 | 4.33 | 4.33 | 4.33 | 1.98% | 12,771 |
| Aug 31, 2026 | 4.30 | 4.30 | 4.25 | 4.25 | 4.25 | -0.70% | 300 |
| Aug 28, 2026 | 4.25 | 4.28 | 4.25 | 4.28 | 4.28 | 0.71% | 1,721 |
| Aug 27, 2026 | 4.29 | 4.45 | 4.25 | 4.25 | 4.25 | -1.48% | 8,043 |
| Aug 26, 2026 | 4.31 | 4.31 | 4.31 | 4.31 | 4.31 | 1.03% | 256 |
| Aug 25, 2026 | 4.35 | 4.35 | 4.27 | 4.27 | 4.27 | 0.71% | 1,497 |
| Aug 24, 2026 | 4.08 | 4.24 | 4.08 | 4.24 | 4.24 | 7.61% | 8,354 |
| Aug 21, 2026 | 4.06 | 4.10 | 3.94 | 3.94 | 3.94 | -3.43% | 3,745 |
| Aug 20, 2026 | 4.09 | 4.09 | 3.96 | 4.08 | 4.08 | 3.03% | 5,475 |
| Aug 19, 2026 | 4.00 | 4.00 | 3.82 | 3.96 | 3.96 | 0.76% | 5,903 |
| Aug 18, 2026 | 3.86 | 3.93 | 3.86 | 3.93 | 3.93 | -1.75% | 1,931 |
| Aug 17, 2026 | 3.86 | 4.00 | 3.71 | 4.00 | 4.00 | 0.76% | 5,340 |
| Aug 14, 2026 | 3.97 | 3.97 | 3.97 | 3.97 | 3.97 | - | 3,000 |
| Aug 12, 2026 | 3.86 | 3.97 | 3.86 | 3.97 | 3.97 | -0.75% | 1,145 |
| Aug 11, 2026 | 3.70 | 4.00 | 3.70 | 4.00 | 4.00 | 6.67% | 31,088 |
| Aug 10, 2026 | 3.75 | 3.90 | 3.50 | 3.75 | 3.75 | -1.06% | 5,200 |
| Aug 7, 2026 | 3.70 | 3.79 | 3.70 | 3.79 | 3.79 | 2.99% | 21,966 |
| Aug 6, 2026 | 3.46 | 3.70 | 3.46 | 3.68 | 3.68 | 0.82% | 41,607 |
| Aug 5, 2026 | 3.57 | 3.65 | 3.57 | 3.65 | 3.65 | -3.95% | 24,890 |
| Aug 4, 2026 | 3.90 | 3.90 | 3.70 | 3.80 | 3.80 | 2.22% | 31,714 |
| Aug 3, 2026 | 3.53 | 3.72 | 3.50 | 3.72 | 3.72 | 1.02% | 4,906 |
| Jul 31, 2026 | 3.50 | 3.74 | 3.48 | 3.68 | 3.68 | -2.00% | 54,668 |
| Jul 30, 2026 | 3.76 | 3.76 | 3.76 | 3.76 | 3.76 | 1.35% | 532 |
| Jul 29, 2026 | 3.71 | 3.71 | 3.71 | 3.71 | 3.71 | -2.76% | 300 |
| Jul 28, 2026 | 3.80 | 3.81 | 3.78 | 3.81 | 3.81 | -0.13% | 8,074 |
| Jul 27, 2026 | 3.92 | 3.96 | 3.82 | 3.82 | 3.82 | -3.42% | 16,211 |
| Jul 24, 2026 | 3.89 | 4.00 | 3.89 | 3.95 | 3.95 | 4.77% | 39,490 |
| Jul 23, 2026 | 3.90 | 3.96 | 3.76 | 3.77 | 3.77 | -1.82% | 7,979 |
| Jul 22, 2026 | 3.90 | 3.90 | 3.71 | 3.84 | 3.84 | 2.13% | 543 |
| Jul 21, 2026 | 3.90 | 3.90 | 3.73 | 3.76 | 3.76 | 0.60% | 6,900 |
| 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 |