NuVista Energy Ltd. (NUVSF)
OTCMKTS
· Delayed Price · Currency is USD
11.38
+0.23 (2.06%)
Jun 12, 2025, 3:54 PM EDT
NuVista Energy Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Apr 29, 2025 | 8.72 | 8.72 | 8.71 | 8.71 | 8.71 | -1.36% | 81,118 |
| Apr 28, 2025 | 8.83 | 8.83 | 8.83 | 8.83 | 8.83 | 0.46% | 17,702 |
| Apr 25, 2025 | 8.79 | 8.79 | 8.79 | 8.79 | 8.79 | -0.64% | 7,988 |
| Apr 24, 2025 | 9.01 | 9.01 | 8.85 | 8.85 | 8.85 | 1.69% | 119,503 |
| Apr 23, 2025 | 8.83 | 8.84 | 8.70 | 8.70 | 8.70 | -0.80% | 74,826 |
| Apr 22, 2025 | 8.75 | 8.86 | 8.74 | 8.77 | 8.77 | 0.80% | 445,580 |
| Apr 21, 2025 | 8.75 | 8.79 | 8.70 | 8.70 | 8.70 | -2.90% | 69,055 |
| Apr 17, 2025 | 8.72 | 8.96 | 8.72 | 8.96 | 8.96 | 4.13% | 362,890 |
| Apr 16, 2025 | 8.56 | 8.66 | 8.53 | 8.61 | 8.61 | 3.67% | 57,819 |
| Apr 15, 2025 | 8.42 | 8.42 | 8.30 | 8.30 | 8.30 | 1.10% | 66,749 |
| Apr 14, 2025 | 8.26 | 8.26 | 8.21 | 8.21 | 8.21 | 1.61% | 65,385 |
| Apr 11, 2025 | 7.78 | 8.11 | 7.78 | 8.08 | 8.08 | 3.06% | 49,131 |
| Apr 10, 2025 | 7.88 | 7.88 | 7.68 | 7.84 | 7.84 | -6.78% | 181,589 |
| Apr 9, 2025 | 7.69 | 8.41 | 7.39 | 8.41 | 8.41 | 7.13% | 98,872 |
| Apr 8, 2025 | 8.56 | 8.56 | 7.65 | 7.85 | 7.85 | -5.88% | 192,826 |
| Apr 7, 2025 | 7.75 | 8.34 | 7.75 | 8.34 | 8.34 | 2.96% | 302,177 |
| Apr 4, 2025 | 8.76 | 8.80 | 7.98 | 8.10 | 8.10 | -12.43% | 63,427 |
| Apr 3, 2025 | 9.13 | 9.63 | 9.13 | 9.25 | 9.25 | -5.32% | 105,875 |
| Apr 2, 2025 | 9.67 | 9.79 | 9.67 | 9.77 | 9.77 | 2.09% | 28,619 |
| Apr 1, 2025 | 9.58 | 9.62 | 9.56 | 9.57 | 9.57 | 0.74% | 37,700 |