NuVista Energy Ltd. (NUVSF)
OTCMKTS
· Delayed Price · Currency is USD
10.09
+0.29 (2.93%)
May 20, 2025, 1:25 PM EDT
NuVista Energy Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Mar 31, 2025 | 9.49 | 9.52 | 9.43 | 9.50 | 9.50 | 0.64% | 103,933 |
| Mar 28, 2025 | 9.50 | 9.50 | 9.44 | 9.44 | 9.44 | -1.56% | 264,966 |
| Mar 27, 2025 | 9.56 | 9.68 | 9.56 | 9.59 | 9.59 | -0.62% | 13,376 |
| Mar 26, 2025 | 9.50 | 9.77 | 9.50 | 9.65 | 9.65 | 3.32% | 122,515 |
| Mar 25, 2025 | 9.25 | 9.34 | 9.24 | 9.34 | 9.34 | 4.59% | 94,716 |
| Mar 24, 2025 | 8.78 | 8.95 | 8.78 | 8.93 | 8.93 | 1.94% | 596,453 |
| Mar 21, 2025 | 8.78 | 8.78 | 8.74 | 8.76 | 8.76 | -0.57% | 4,072 |
| Mar 20, 2025 | 8.77 | 8.81 | 8.77 | 8.81 | 8.81 | 0.46% | 214,337 |
| Mar 19, 2025 | 8.65 | 8.77 | 8.61 | 8.77 | 8.77 | 0.52% | 165,353 |
| Mar 18, 2025 | 8.70 | 8.73 | 8.70 | 8.73 | 8.73 | -0.06% | 790,649 |
| Mar 17, 2025 | 8.76 | 8.76 | 8.70 | 8.73 | 8.73 | 2.22% | 1,112,358 |
| Mar 14, 2025 | 8.47 | 8.54 | 8.47 | 8.54 | 8.54 | 2.15% | 190,987 |
| 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 |