New Stratus Energy Inc. (RDRIF)
OTCMKTS · Delayed Price · Currency is USD
0.3215
-0.0194 (-5.69%)
Jul 16, 2025, 4:00 PM EDT
New Stratus Energy Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 16, 2025 | 0.33 | 0.35 | 0.32 | 0.32 | 0.32 | -5.69% | 36,852 |
| Jul 15, 2025 | 0.34 | 0.34 | 0.34 | 0.34 | 0.34 | - | - |
| Jul 14, 2025 | 0.34 | 0.34 | 0.31 | 0.34 | 0.34 | 0.26% | 79,682 |
| Jul 11, 2025 | 0.34 | 0.34 | 0.34 | 0.34 | 0.34 | 1.49% | 40,024 |
| Jul 10, 2025 | 0.34 | 0.36 | 0.31 | 0.34 | 0.34 | 5.02% | 51,976 |
| Jul 9, 2025 | 0.33 | 0.35 | 0.32 | 0.32 | 0.32 | -0.31% | 60,000 |
| Jul 8, 2025 | 0.31 | 0.44 | 0.31 | 0.32 | 0.32 | 12.68% | 78,124 |
| Jul 7, 2025 | 0.29 | 0.29 | 0.28 | 0.28 | 0.28 | -12.67% | 30,100 |
| Jul 3, 2025 | 0.33 | 0.33 | 0.33 | 0.33 | 0.33 | - | - |
| Jul 2, 2025 | 0.25 | 0.33 | 0.25 | 0.33 | 0.33 | 35.50% | 130,091 |
| Jul 1, 2025 | 0.24 | 0.24 | 0.24 | 0.24 | 0.24 | - | - |
| Jun 30, 2025 | 0.23 | 0.25 | 0.22 | 0.24 | 0.24 | 3.54% | 187,000 |
| Jun 27, 2025 | 0.22 | 0.23 | 0.22 | 0.23 | 0.23 | -0.26% | 90,000 |
| Jun 26, 2025 | 0.23 | 0.24 | 0.23 | 0.23 | 0.23 | 4.08% | 34,530 |
| Jun 25, 2025 | 0.23 | 0.23 | 0.21 | 0.22 | 0.22 | -3.33% | 57,450 |
| Jun 24, 2025 | 0.28 | 0.30 | 0.23 | 0.23 | 0.23 | -14.44% | 44,400 |
| Jun 23, 2025 | 0.26 | 0.27 | 0.26 | 0.27 | 0.27 | 17.39% | 87,500 |
| Jun 20, 2025 | 0.23 | 0.23 | 0.23 | 0.23 | 0.23 | - | - |
| Jun 18, 2025 | 0.26 | 0.26 | 0.23 | 0.23 | 0.23 | -4.05% | 18,500 |
| Jun 17, 2025 | 0.20 | 0.24 | 0.20 | 0.24 | 0.24 | -2.16% | 109,537 |
| Jun 16, 2025 | 0.25 | 0.25 | 0.24 | 0.25 | 0.25 | 2.08% | 24,112 |
| Jun 13, 2025 | 0.24 | 0.24 | 0.24 | 0.24 | 0.24 | 4.35% | 25,100 |
| Jun 12, 2025 | 0.23 | 0.23 | 0.23 | 0.23 | 0.23 | - | 25,888 |
| Jun 11, 2025 | 0.23 | 0.23 | 0.23 | 0.23 | 0.23 | 3.37% | 5,800 |
| Jun 10, 2025 | 0.22 | 0.22 | 0.22 | 0.22 | 0.22 | -6.90% | 25,000 |
| Jun 9, 2025 | 0.25 | 0.25 | 0.22 | 0.24 | 0.24 | -4.40% | 5,000 |
| Jun 6, 2025 | 0.25 | 0.25 | 0.25 | 0.25 | 0.25 | 8.70% | 21,574 |
| Jun 5, 2025 | 0.22 | 0.23 | 0.22 | 0.23 | 0.23 | 9.47% | 1,000 |
| Jun 4, 2025 | 0.21 | 0.21 | 0.21 | 0.21 | 0.21 | - | - |
| Jun 3, 2025 | 0.21 | 0.21 | 0.21 | 0.21 | 0.21 | - | - |
| Jun 2, 2025 | 0.21 | 0.21 | 0.21 | 0.21 | 0.21 | -8.85% | 1,000 |
| May 30, 2025 | 0.23 | 0.23 | 0.23 | 0.23 | 0.23 | 5.35% | 100 |
| May 29, 2025 | 0.22 | 0.22 | 0.22 | 0.22 | 0.22 | - | - |
| May 28, 2025 | 0.22 | 0.22 | 0.22 | 0.22 | 0.22 | - | - |
| May 27, 2025 | 0.23 | 0.23 | 0.22 | 0.22 | 0.22 | -5.28% | 27,757 |
| May 23, 2025 | 0.22 | 0.23 | 0.22 | 0.23 | 0.23 | 2.71% | 80,500 |
| May 22, 2025 | 0.22 | 0.24 | 0.22 | 0.22 | 0.22 | -10.04% | 70,100 |
| May 21, 2025 | 0.25 | 0.25 | 0.25 | 0.25 | 0.25 | 2.04% | 10,000 |
| May 20, 2025 | 0.27 | 0.27 | 0.24 | 0.25 | 0.25 | -5.77% | 21,400 |
| May 19, 2025 | 0.26 | 0.26 | 0.25 | 0.26 | 0.26 | 1.96% | 4,000 |
| May 16, 2025 | 0.26 | 0.26 | 0.24 | 0.26 | 0.26 | 6.25% | 66,000 |
| May 15, 2025 | 0.26 | 0.26 | 0.24 | 0.24 | 0.24 | -2.04% | 35,000 |
| May 14, 2025 | 0.26 | 0.26 | 0.24 | 0.25 | 0.25 | 2.08% | 18,400 |
| May 13, 2025 | 0.26 | 0.26 | 0.24 | 0.24 | 0.24 | -0.41% | 126,000 |
| May 12, 2025 | 0.27 | 0.28 | 0.24 | 0.24 | 0.24 | 2.55% | 60,027 |
| May 9, 2025 | 0.28 | 0.28 | 0.24 | 0.24 | 0.24 | -7.08% | 62,727 |
| May 8, 2025 | 0.26 | 0.26 | 0.25 | 0.25 | 0.25 | 0.16% | 13,000 |
| May 7, 2025 | 0.26 | 0.26 | 0.25 | 0.25 | 0.25 | -2.88% | 67,000 |
| May 6, 2025 | 0.24 | 0.26 | 0.23 | 0.26 | 0.26 | 13.29% | 156,500 |
| May 5, 2025 | 0.25 | 0.25 | 0.23 | 0.23 | 0.23 | -6.33% | 27,000 |