NuVista Energy Ltd. (NUVSF)
OTCMKTS
· Delayed Price · Currency is USD
8.08
+0.05 (0.62%)
Mar 11, 2025, 4:00 PM EST
NuVista Energy Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 13, 2025 | 8.53 | 8.53 | 8.36 | 8.36 | 8.36 | -0.42% | 97,243 |
| Mar 12, 2025 | 8.33 | 8.45 | 8.33 | 8.40 | 8.40 | 3.90% | 60,021 |
| Mar 11, 2025 | 8.10 | 8.14 | 8.03 | 8.08 | 8.08 | 0.25% | 112,621 |
| Mar 10, 2025 | 7.75 | 8.06 | 7.72 | 8.06 | 8.06 | 0.25% | 122,680 |
| Mar 7, 2025 | 7.98 | 8.05 | 7.98 | 8.04 | 8.04 | 2.68% | 93,459 |
| Mar 6, 2025 | 7.87 | 8.06 | 7.78 | 7.83 | 7.83 | -2.00% | 54,501 |
| Mar 5, 2025 | 8.09 | 8.09 | 7.77 | 7.99 | 7.99 | 3.77% | 160,207 |
| Mar 4, 2025 | 7.50 | 7.71 | 7.38 | 7.70 | 7.70 | 0.52% | 242,679 |
| Mar 3, 2025 | 8.17 | 8.21 | 7.62 | 7.66 | 7.66 | -6.15% | 45,605 |
| Feb 28, 2025 | 8.31 | 8.31 | 8.16 | 8.16 | 8.16 | -2.51% | 43,284 |
| Feb 27, 2025 | 8.45 | 8.45 | 8.37 | 8.37 | 8.37 | 0.26% | 345,811 |
| Feb 26, 2025 | 8.44 | 8.44 | 8.35 | 8.35 | 8.35 | -1.71% | 4,489 |
| Feb 25, 2025 | 8.60 | 8.60 | 8.40 | 8.50 | 8.50 | -4.69% | 44,717 |
| Feb 24, 2025 | 8.90 | 8.91 | 8.84 | 8.91 | 8.91 | 1.05% | 529,490 |
| Feb 21, 2025 | 8.82 | 8.82 | 8.82 | 8.82 | 8.82 | -3.18% | 11,451 |
| Feb 20, 2025 | 9.11 | 9.11 | 9.11 | 9.11 | 9.11 | - | 5,700 |
| Feb 19, 2025 | 9.03 | 9.11 | 9.03 | 9.11 | 9.11 | 4.11% | 8,408 |
| Feb 18, 2025 | 8.70 | 8.75 | 8.61 | 8.75 | 8.75 | 0.46% | 770,045 |
| Feb 14, 2025 | 8.71 | 8.71 | 8.71 | 8.71 | 8.71 | - | 25,217 |
| Feb 13, 2025 | 8.71 | 8.71 | 8.71 | 8.71 | 8.71 | - | 35,179 |
| Feb 12, 2025 | 8.92 | 8.92 | 8.68 | 8.71 | 8.71 | -3.33% | 17,494 |
| Feb 11, 2025 | 9.03 | 9.03 | 9.01 | 9.01 | 9.01 | 2.97% | 245,058 |
| Feb 10, 2025 | 8.91 | 8.91 | 8.66 | 8.75 | 8.75 | -0.34% | 27,595 |
| Feb 7, 2025 | 8.78 | 8.79 | 8.59 | 8.78 | 8.78 | -1.90% | 608,904 |
| Feb 6, 2025 | 8.98 | 8.98 | 8.95 | 8.95 | 8.95 | -1.21% | 136,295 |
| Feb 5, 2025 | 9.06 | 9.06 | 9.06 | 9.06 | 9.06 | - | 91,454 |
| Feb 4, 2025 | 9.00 | 9.06 | 9.00 | 9.06 | 9.06 | 2.37% | 48,633 |
| Feb 3, 2025 | 8.59 | 8.91 | 8.58 | 8.85 | 8.85 | -1.72% | 42,123 |
| Jan 31, 2025 | 9.22 | 9.22 | 9.01 | 9.01 | 9.01 | -2.54% | 166,805 |
| Jan 30, 2025 | 9.24 | 9.24 | 9.24 | 9.24 | 9.24 | -0.65% | 22,943 |
| Jan 29, 2025 | 9.15 | 9.30 | 9.14 | 9.30 | 9.30 | 2.42% | 28,635 |
| Jan 28, 2025 | 9.09 | 9.09 | 9.06 | 9.08 | 9.08 | -2.05% | 70,828 |
| Jan 27, 2025 | 9.27 | 9.28 | 9.19 | 9.27 | 9.27 | -4.95% | 426,069 |
| Jan 24, 2025 | 9.75 | 9.75 | 9.75 | 9.75 | 9.75 | - | 50,830 |
| Jan 23, 2025 | 9.75 | 9.75 | 9.75 | 9.75 | 9.75 | 2.47% | 67,931 |
| Jan 22, 2025 | 9.52 | 9.52 | 9.52 | 9.52 | 9.52 | 0.40% | 322,671 |
| Jan 21, 2025 | 9.28 | 9.53 | 9.23 | 9.48 | 9.48 | 3.16% | 45,031 |
| Jan 17, 2025 | 9.24 | 9.27 | 9.16 | 9.19 | 9.19 | -0.76% | 248,723 |
| Jan 16, 2025 | 9.43 | 9.43 | 9.26 | 9.26 | 9.26 | -3.84% | 121,390 |
| Jan 15, 2025 | 9.68 | 9.68 | 9.60 | 9.63 | 9.63 | 2.01% | 308,134 |
| Jan 14, 2025 | 9.68 | 9.68 | 9.38 | 9.44 | 9.44 | -3.10% | 92,923 |
| Jan 13, 2025 | 9.75 | 9.76 | 9.74 | 9.74 | 9.74 | -0.02% | 9,164 |
| Jan 10, 2025 | 9.75 | 9.75 | 9.68 | 9.74 | 9.74 | -0.77% | 34,039 |
| Jan 8, 2025 | 9.71 | 9.83 | 9.71 | 9.82 | 9.82 | 0.92% | 77,845 |
| Jan 7, 2025 | 9.73 | 9.73 | 9.73 | 9.73 | 9.73 | -0.10% | 153,475 |
| Jan 6, 2025 | 9.88 | 9.89 | 9.63 | 9.74 | 9.74 | 1.49% | 81,263 |
| Jan 3, 2025 | 9.60 | 9.60 | 9.60 | 9.60 | 9.60 | -0.81% | 112,382 |
| Jan 2, 2025 | 9.72 | 9.72 | 9.68 | 9.68 | 9.68 | 1.46% | 63,228 |
| Dec 31, 2024 | 9.49 | 9.54 | 9.49 | 9.54 | 9.54 | 0.80% | 44,534 |
| Dec 30, 2024 | 9.23 | 9.46 | 9.23 | 9.46 | 9.46 | 3.16% | 31,874 |