New Hope Corporation Limited (NHPEF)
OTCMKTS · Delayed Price · Currency is USD
3.725
+0.045 (1.22%)
At close: Nov 9, 2026
NHPEF Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 9, 2026 | 3.61 | 3.76 | 3.61 | 3.73 | 3.73 | 1.22% | 8,327 |
| Nov 6, 2026 | 3.61 | 3.73 | 3.61 | 3.68 | 3.68 | -5.40% | 51,791 |
| Nov 5, 2026 | 3.80 | 3.89 | 3.79 | 3.89 | 3.89 | - | 3,736 |
| Nov 4, 2026 | 4.02 | 4.02 | 3.89 | 3.89 | 3.89 | -1.77% | 12,934 |
| Nov 3, 2026 | 4.04 | 4.04 | 3.93 | 3.96 | 3.96 | -3.41% | 10,405 |
| Nov 2, 2026 | 4.19 | 4.19 | 4.07 | 4.10 | 4.10 | -2.15% | 81,849 |
| Oct 30, 2026 | 4.19 | 4.19 | 4.19 | 4.19 | 4.19 | -0.24% | 1,150 |
| Oct 29, 2026 | 4.40 | 4.40 | 4.20 | 4.20 | 4.20 | - | 10,799 |
| Oct 28, 2026 | 4.30 | 4.30 | 4.15 | 4.20 | 4.20 | -4.55% | 3,465 |
| Oct 27, 2026 | 4.31 | 4.57 | 4.31 | 4.40 | 4.40 | 2.09% | 12,879 |
| Oct 26, 2026 | 4.35 | 4.36 | 4.30 | 4.31 | 4.31 | -1.37% | 9,519 |
| Oct 23, 2026 | 4.15 | 4.37 | 4.15 | 4.37 | 4.37 | 3.68% | 49,483 |
| Oct 21, 2026 | 4.32 | 4.36 | 4.22 | 4.22 | 4.22 | -3.33% | 952 |
| Oct 19, 2026 | 4.45 | 4.51 | 4.29 | 4.36 | 4.36 | 5.66% | 13,493 |
| Oct 16, 2026 | 4.19 | 4.19 | 4.11 | 4.13 | 4.13 | -2.45% | 60,154 |
| Oct 15, 2026 | 4.20 | 4.23 | 4.05 | 4.23 | 4.23 | -6.00% | 28,643 |
| Oct 14, 2026 | 4.20 | 4.55 | 4.20 | 4.50 | 4.50 | 6.89% | 9,238 |
| Oct 13, 2026 | 4.26 | 4.26 | 4.21 | 4.21 | 4.21 | 0.24% | 2,000 |
| Oct 12, 2026 | 4.28 | 4.43 | 4.20 | 4.20 | 4.20 | -0.47% | 9,147 |
| Oct 9, 2026 | 4.30 | 4.30 | 4.22 | 4.22 | 4.22 | 0.48% | 6,352 |
| Oct 8, 2026 | 4.30 | 4.30 | 4.15 | 4.20 | 4.20 | - | 3,399 |
| Oct 7, 2026 | 4.14 | 4.20 | 4.14 | 4.20 | 4.20 | -1.64% | 20,084 |
| Oct 6, 2026 | 4.27 | 4.27 | 4.27 | 4.27 | 4.27 | - | 7,000 |
| Oct 5, 2026 | 3.65 | 4.28 | 3.65 | 4.27 | 4.27 | - | 2,046 |
| Oct 2, 2026 | 4.50 | 4.50 | 4.27 | 4.27 | 4.27 | -2.40% | 1,700 |
| Sep 30, 2026 | 4.38 | 4.38 | 4.38 | 4.38 | 4.38 | 9.65% | 492 |
| Sep 29, 2026 | 3.89 | 4.05 | 3.89 | 3.99 | 3.99 | -3.16% | 4,008 |
| Sep 28, 2026 | 4.09 | 4.12 | 3.73 | 4.12 | 4.12 | 1.48% | 5,293 |
| 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 |