NuVista Energy Ltd. (NUVSF)
OTCMKTS · Delayed Price · Currency is USD
11.78
+0.70 (6.32%)
Sep 22, 2025, 3:47 PM EDT
NuVista Energy Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 19, 2025 | 11.04 | 11.13 | 11.04 | 11.08 | 11.08 | -0.89% | 302,026 |
| Sep 18, 2025 | 11.18 | 11.18 | 11.18 | 11.18 | 11.18 | -0.62% | 21,527 |
| Sep 17, 2025 | 11.23 | 11.27 | 11.23 | 11.25 | 11.25 | 0.45% | 26,973 |
| Sep 16, 2025 | 11.15 | 11.23 | 11.15 | 11.20 | 11.20 | 2.47% | 75,609 |
| Sep 15, 2025 | 11.13 | 11.13 | 10.92 | 10.93 | 10.93 | -0.18% | 58,265 |
| Sep 12, 2025 | 10.92 | 10.95 | 10.92 | 10.95 | 10.95 | 2.05% | 1,511 |
| Sep 11, 2025 | 10.86 | 10.86 | 10.73 | 10.73 | 10.73 | -0.09% | 12,041 |
| Sep 10, 2025 | 10.82 | 10.82 | 10.73 | 10.74 | 10.74 | -0.37% | 31,578 |
| Sep 9, 2025 | 10.83 | 10.91 | 10.76 | 10.78 | 10.78 | 0.75% | 22,500 |
| Sep 8, 2025 | 10.75 | 10.75 | 10.62 | 10.70 | 10.70 | 2.20% | 87,713 |
| Sep 5, 2025 | 10.47 | 10.47 | 10.47 | 10.47 | 10.47 | -2.15% | 40,668 |
| Sep 4, 2025 | 10.69 | 10.70 | 10.65 | 10.70 | 10.70 | -0.28% | 6,652 |
| Sep 3, 2025 | 10.73 | 10.73 | 10.73 | 10.73 | 10.73 | - | 20,660 |
| Sep 2, 2025 | 10.57 | 10.74 | 10.55 | 10.73 | 10.73 | 1.13% | 32,997 |
| Aug 29, 2025 | 10.51 | 10.61 | 10.51 | 10.61 | 10.61 | - | 8,089 |
| Aug 28, 2025 | 10.57 | 10.61 | 10.57 | 10.61 | 10.61 | -0.47% | 6,802 |
| Aug 27, 2025 | 10.52 | 10.66 | 10.52 | 10.66 | 10.66 | 3.51% | 84,173 |
| Aug 26, 2025 | 10.30 | 10.31 | 10.27 | 10.30 | 10.30 | -2.66% | 93,616 |
| Aug 25, 2025 | 10.39 | 10.64 | 10.39 | 10.58 | 10.58 | -1.67% | 28,771 |
| Aug 22, 2025 | 10.75 | 10.76 | 10.75 | 10.76 | 10.76 | 2.77% | 41,453 |
| Aug 21, 2025 | 10.47 | 10.47 | 10.47 | 10.47 | 10.47 | 3.05% | 22,039 |
| Aug 20, 2025 | 10.21 | 10.21 | 10.16 | 10.16 | 10.16 | -1.17% | 262,062 |
| Aug 19, 2025 | 10.28 | 10.28 | 10.28 | 10.28 | 10.28 | - | 42,739 |
| Aug 18, 2025 | 10.10 | 10.28 | 10.10 | 10.28 | 10.28 | 0.78% | 20,233 |
| Aug 15, 2025 | 10.28 | 10.28 | 10.20 | 10.20 | 10.20 | -1.13% | 21,918 |
| Aug 14, 2025 | 10.30 | 10.32 | 10.30 | 10.32 | 10.32 | -0.80% | 2,550 |
| Aug 13, 2025 | 10.32 | 10.40 | 10.32 | 10.40 | 10.40 | -1.79% | 31,559 |
| Aug 12, 2025 | 10.24 | 10.61 | 10.24 | 10.59 | 10.59 | 3.42% | 29,327 |
| Aug 11, 2025 | 10.39 | 10.39 | 10.22 | 10.24 | 10.24 | -1.92% | 72,776 |
| Aug 8, 2025 | 10.38 | 10.44 | 10.38 | 10.44 | 10.44 | -0.88% | 102,984 |
| Aug 7, 2025 | 10.75 | 10.84 | 10.53 | 10.53 | 10.53 | 1.47% | 113,600 |
| Aug 6, 2025 | 10.33 | 10.38 | 10.31 | 10.38 | 10.38 | -0.29% | 1,343 |
| Aug 5, 2025 | 10.39 | 10.41 | 10.39 | 10.41 | 10.41 | 1.56% | 66,469 |
| Aug 4, 2025 | 10.25 | 10.25 | 10.25 | 10.25 | 10.25 | -1.16% | 1,126 |
| Aug 1, 2025 | 10.33 | 10.42 | 10.33 | 10.37 | 10.37 | -4.07% | 31,002 |
| Jul 31, 2025 | 10.81 | 10.81 | 10.81 | 10.81 | 10.81 | 0.75% | 68,780 |
| Jul 30, 2025 | 10.73 | 10.73 | 10.73 | 10.73 | 10.73 | - | 18,698 |
| Jul 29, 2025 | 10.66 | 10.78 | 10.62 | 10.73 | 10.73 | 1.26% | 2,289 |
| Jul 28, 2025 | 10.47 | 10.60 | 10.47 | 10.60 | 10.60 | 2.18% | 693,683 |
| Jul 25, 2025 | 10.31 | 10.37 | 10.31 | 10.37 | 10.37 | -0.38% | 33,707 |
| Jul 24, 2025 | 10.41 | 10.41 | 10.41 | 10.41 | 10.41 | 1.56% | 37,605 |
| Jul 23, 2025 | 10.20 | 10.26 | 10.20 | 10.25 | 10.25 | 0.79% | 89,035 |
| Jul 22, 2025 | 10.11 | 10.17 | 10.11 | 10.17 | 10.17 | 1.23% | 10,223 |
| Jul 21, 2025 | 10.05 | 10.05 | 10.05 | 10.05 | 10.05 | -1.70% | 418,806 |
| Jul 18, 2025 | 10.21 | 10.25 | 10.16 | 10.22 | 10.22 | 1.49% | 89,308 |
| Jul 17, 2025 | 10.16 | 10.18 | 10.07 | 10.07 | 10.07 | -0.89% | 112,656 |
| Jul 16, 2025 | 9.55 | 10.32 | 9.55 | 10.16 | 10.16 | -0.39% | 15,924 |
| Jul 15, 2025 | 10.31 | 10.32 | 10.20 | 10.20 | 10.20 | -1.07% | 55,590 |
| Jul 14, 2025 | 10.31 | 10.31 | 10.25 | 10.31 | 10.31 | 0.49% | 6,107 |
| Jul 11, 2025 | 10.19 | 10.26 | 10.19 | 10.26 | 10.26 | 0.10% | 43,007 |