New Stratus Energy Inc. (RDRIF)
OTCMKTS
· Delayed Price · Currency is USD
0.2550
+0.0150 (6.25%)
May 16, 2025, 4:00 PM EDT
New Stratus Energy Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| May 2, 2025 | 0.25 | 0.26 | 0.25 | 0.25 | 0.25 | - | 46,000 |
| May 1, 2025 | 0.23 | 0.26 | 0.23 | 0.25 | 0.25 | 8.89% | 83,800 |
| Apr 30, 2025 | 0.25 | 0.25 | 0.22 | 0.23 | 0.23 | -10.89% | 54,500 |
| Apr 29, 2025 | 0.25 | 0.25 | 0.25 | 0.25 | 0.25 | 5.08% | 2,500 |
| Apr 28, 2025 | 0.24 | 0.24 | 0.24 | 0.24 | 0.24 | -15.68% | 8,000 |
| Apr 25, 2025 | 0.28 | 0.29 | 0.26 | 0.29 | 0.29 | - | 84,850 |
| Apr 24, 2025 | 0.29 | 0.29 | 0.26 | 0.29 | 0.29 | 7.55% | 61,550 |
| Apr 23, 2025 | 0.29 | 0.29 | 0.26 | 0.27 | 0.27 | -1.12% | 62,300 |
| Apr 22, 2025 | 0.28 | 0.29 | 0.27 | 0.27 | 0.27 | -0.11% | 54,400 |
| Apr 21, 2025 | 0.30 | 0.30 | 0.25 | 0.27 | 0.27 | -9.20% | 210,400 |
| Apr 17, 2025 | 0.30 | 0.30 | 0.28 | 0.30 | 0.30 | 3.68% | 239,610 |
| Apr 16, 2025 | 0.29 | 0.30 | 0.29 | 0.29 | 0.29 | 0.21% | 237,051 |
| Apr 15, 2025 | 0.31 | 0.35 | 0.28 | 0.28 | 0.28 | 7.28% | 225,838 |
| Apr 14, 2025 | 0.19 | 0.30 | 0.19 | 0.27 | 0.27 | 71.03% | 602,438 |
| Apr 11, 2025 | 0.16 | 0.16 | 0.16 | 0.16 | 0.16 | -8.82% | 20,000 |
| Apr 10, 2025 | 0.17 | 0.17 | 0.17 | 0.17 | 0.17 | - | 600 |
| Apr 9, 2025 | 0.16 | 0.17 | 0.16 | 0.17 | 0.17 | 4.62% | 221,590 |
| Apr 8, 2025 | 0.16 | 0.17 | 0.15 | 0.16 | 0.16 | 1.56% | 238,500 |
| Apr 7, 2025 | 0.17 | 0.18 | 0.15 | 0.16 | 0.16 | -5.88% | 324,500 |
| Apr 4, 2025 | 0.17 | 0.18 | 0.10 | 0.17 | 0.17 | - | 1,428,179 |
| Apr 3, 2025 | 0.18 | 0.19 | 0.17 | 0.17 | 0.17 | -9.09% | 495,043 |
| Apr 2, 2025 | 0.19 | 0.20 | 0.18 | 0.19 | 0.19 | 0.54% | 677,400 |
| Apr 1, 2025 | 0.19 | 0.20 | 0.19 | 0.19 | 0.19 | 0.54% | 473,000 |
| Mar 31, 2025 | 0.19 | 0.20 | 0.17 | 0.19 | 0.19 | -11.90% | 1,386,789 |
| Mar 28, 2025 | 0.21 | 0.21 | 0.21 | 0.21 | 0.21 | 2.94% | 52,500 |
| Mar 27, 2025 | 0.22 | 0.22 | 0.20 | 0.20 | 0.20 | -2.86% | 221,100 |
| Mar 26, 2025 | 0.22 | 0.22 | 0.21 | 0.21 | 0.21 | -2.28% | 20,000 |
| Mar 25, 2025 | 0.24 | 0.24 | 0.21 | 0.21 | 0.21 | -4.83% | 13,000 |
| Mar 24, 2025 | 0.24 | 0.24 | 0.22 | 0.23 | 0.23 | 3.72% | 43,700 |
| Mar 21, 2025 | 0.22 | 0.22 | 0.21 | 0.22 | 0.22 | -0.23% | 186,400 |
| Mar 20, 2025 | 0.22 | 0.22 | 0.22 | 0.22 | 0.22 | - | - |
| Mar 19, 2025 | 0.21 | 0.22 | 0.21 | 0.22 | 0.22 | 3.90% | 111,000 |
| Mar 18, 2025 | 0.23 | 0.23 | 0.21 | 0.21 | 0.21 | -8.70% | 46,000 |
| Mar 17, 2025 | 0.23 | 0.23 | 0.23 | 0.23 | 0.23 | -4.72% | 23,700 |
| Mar 14, 2025 | 0.24 | 0.24 | 0.24 | 0.24 | 0.24 | 4.96% | 115,000 |
| Mar 13, 2025 | 0.24 | 0.24 | 0.23 | 0.23 | 0.23 | -6.16% | 33,000 |
| Mar 12, 2025 | 0.23 | 0.25 | 0.23 | 0.25 | 0.25 | -9.22% | 437,817 |