NuVista Energy Ltd. (NUVSF)
OTCMKTS
· Delayed Price · Currency is USD
10.26
+0.01 (0.10%)
Jul 11, 2025, 4:00 PM EDT
NuVista Energy Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 11, 2025 | 10.19 | 10.26 | 10.19 | 10.26 | 10.26 | 0.10% | 43,007 |
| Jul 10, 2025 | 10.25 | 10.25 | 10.25 | 10.25 | 10.25 | - | 20,416 |
| Jul 9, 2025 | 9.72 | 10.29 | 9.72 | 10.25 | 10.25 | -0.19% | 18,182 |
| Jul 8, 2025 | 10.10 | 10.32 | 10.09 | 10.27 | 10.27 | 1.68% | 86,130 |
| Jul 7, 2025 | 10.27 | 10.27 | 10.08 | 10.10 | 10.10 | -4.99% | 562,516 |
| Jul 3, 2025 | 10.57 | 10.63 | 10.57 | 10.63 | 10.63 | -2.48% | 407,041 |
| Jul 2, 2025 | 10.90 | 10.90 | 10.90 | 10.90 | 10.90 | -0.91% | 354,849 |
| Jul 1, 2025 | 11.00 | 11.00 | 11.00 | 11.00 | 11.00 | - | - |
| Jun 30, 2025 | 11.00 | 11.00 | 11.00 | 11.00 | 11.00 | 2.23% | 346,679 |
| Jun 27, 2025 | 10.75 | 10.78 | 10.68 | 10.76 | 10.76 | 0.75% | 426,302 |
| Jun 26, 2025 | 10.62 | 10.68 | 10.61 | 10.68 | 10.68 | 1.23% | 198,770 |
| Jun 25, 2025 | 10.55 | 10.55 | 10.55 | 10.55 | 10.55 | -2.04% | 117,752 |
| Jun 24, 2025 | 10.89 | 10.89 | 10.76 | 10.77 | 10.77 | -1.37% | 204,011 |
| Jun 23, 2025 | 11.39 | 11.39 | 10.92 | 10.92 | 10.92 | -4.96% | 122,392 |
| Jun 20, 2025 | 11.37 | 11.52 | 11.37 | 11.49 | 11.49 | 0.17% | 39,437 |
| Jun 18, 2025 | 11.47 | 11.47 | 11.47 | 11.47 | 11.47 | -0.35% | 837,576 |
| Jun 17, 2025 | 11.55 | 11.60 | 11.50 | 11.51 | 11.51 | 1.50% | 71,624 |
| Jun 16, 2025 | 11.92 | 11.92 | 11.30 | 11.34 | 11.34 | -0.18% | 297,988 |
| Jun 13, 2025 | 11.55 | 11.55 | 11.32 | 11.36 | 11.36 | -0.18% | 349,731 |
| Jun 12, 2025 | 11.31 | 11.39 | 11.31 | 11.38 | 11.38 | 2.06% | 393,771 |
| Jun 11, 2025 | 11.05 | 11.17 | 11.05 | 11.15 | 11.15 | 0.27% | 136,337 |
| Jun 10, 2025 | 11.27 | 11.30 | 11.11 | 11.12 | 11.12 | 1.51% | 608,742 |
| Jun 9, 2025 | 10.61 | 11.04 | 10.58 | 10.96 | 10.96 | 2.00% | 522,828 |
| Jun 6, 2025 | 10.50 | 10.82 | 10.50 | 10.74 | 10.74 | 3.97% | 434,691 |
| Jun 5, 2025 | 10.33 | 10.33 | 10.33 | 10.33 | 10.33 | 0.63% | 410,266 |
| Jun 4, 2025 | 10.22 | 10.27 | 10.22 | 10.27 | 10.27 | -0.44% | 255,371 |
| Jun 3, 2025 | 10.22 | 10.33 | 10.22 | 10.31 | 10.31 | 0.78% | 125,406 |
| Jun 2, 2025 | 10.29 | 10.29 | 10.22 | 10.23 | 10.23 | 0.89% | 6,626 |
| May 30, 2025 | 10.14 | 10.14 | 10.14 | 10.14 | 10.14 | - | 36,180 |
| May 29, 2025 | 10.24 | 10.24 | 10.13 | 10.14 | 10.14 | -0.39% | 39,377 |
| May 28, 2025 | 10.20 | 10.21 | 10.18 | 10.18 | 10.18 | -0.74% | 36,770 |
| May 27, 2025 | 10.16 | 10.26 | 10.16 | 10.26 | 10.26 | 3.60% | 624,375 |
| May 23, 2025 | 9.90 | 9.90 | 9.90 | 9.90 | 9.90 | - | 36,921 |
| May 22, 2025 | 10.00 | 10.00 | 9.90 | 9.90 | 9.90 | -2.46% | 35,236 |
| May 21, 2025 | 10.25 | 10.37 | 10.13 | 10.15 | 10.15 | 0.62% | 62,220 |
| May 20, 2025 | 9.78 | 10.11 | 9.78 | 10.09 | 10.09 | 2.93% | 144,173 |
| May 19, 2025 | 9.80 | 9.80 | 9.80 | 9.80 | 9.80 | - | 124 |
| May 16, 2025 | 9.81 | 9.86 | 9.80 | 9.80 | 9.80 | -0.66% | 13,013 |
| May 15, 2025 | 9.71 | 9.87 | 9.71 | 9.87 | 9.87 | 0.66% | 347,819 |
| May 14, 2025 | 9.78 | 9.81 | 9.78 | 9.80 | 9.80 | -1.19% | 129,741 |
| May 13, 2025 | 9.56 | 10.05 | 9.56 | 9.92 | 9.92 | 5.54% | 187,112 |
| May 12, 2025 | 9.20 | 9.42 | 9.20 | 9.40 | 9.40 | 4.88% | 427,809 |
| May 9, 2025 | 8.80 | 8.96 | 8.74 | 8.96 | 8.96 | 2.17% | 137,419 |
| May 8, 2025 | 8.71 | 8.77 | 8.71 | 8.77 | 8.77 | 2.73% | 202,423 |
| May 7, 2025 | 8.44 | 8.54 | 8.44 | 8.54 | 8.54 | 0.60% | 317,420 |
| May 6, 2025 | 8.43 | 8.50 | 8.43 | 8.49 | 8.49 | -1.13% | 48,669 |
| May 5, 2025 | 8.58 | 8.58 | 8.58 | 8.58 | 8.58 | -1.00% | 5,380 |
| May 2, 2025 | 8.68 | 8.72 | 8.67 | 8.67 | 8.67 | 1.36% | 5,304 |
| May 1, 2025 | 8.70 | 8.78 | 8.55 | 8.55 | 8.55 | 0.64% | 33,880 |
| Apr 30, 2025 | 8.48 | 8.50 | 8.45 | 8.50 | 8.50 | -2.41% | 87,481 |