NuVista Energy Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Dec 20, 2024	12.22	12.59	12.22	12.33	12.33	0.57%	708,800
Dec 19, 2024	12.69	12.77	12.12	12.26	12.26	-3.99%	1,233,400
Dec 18, 2024	13.27	13.30	12.23	12.77	12.77	-5.27%	1,338,800
Dec 17, 2024	13.42	13.56	13.24	13.48	13.48	-	987,104
Dec 16, 2024	13.47	13.60	13.43	13.48	13.48	0.30%	1,920,713
Dec 13, 2024	13.52	13.54	13.32	13.44	13.44	-0.44%	1,085,549
Dec 12, 2024	13.61	13.71	13.41	13.50	13.50	-0.59%	516,800
Dec 11, 2024	13.45	13.70	13.38	13.58	13.58	1.34%	454,773
Dec 10, 2024	13.45	13.49	13.33	13.40	13.40	-0.15%	371,589
Dec 9, 2024	13.51	13.59	13.40	13.42	13.42	0.37%	1,631,600
Dec 6, 2024	13.44	13.45	13.14	13.37	13.37	-0.89%	741,100
Dec 5, 2024	13.48	13.59	13.40	13.49	13.49	0.07%	426,817
Dec 4, 2024	13.57	13.57	13.38	13.48	13.48	-0.52%	951,276
Dec 3, 2024	13.48	13.60	13.36	13.55	13.55	1.19%	584,600
Dec 2, 2024	13.50	13.59	13.38	13.39	13.39	-1.33%	828,738
Nov 29, 2024	13.57	13.64	13.49	13.57	13.57	0.52%	447,633
Nov 28, 2024	13.45	13.55	13.41	13.50	13.50	-0.07%	236,610
Nov 27, 2024	13.45	13.62	13.40	13.51	13.51	0.45%	751,228
Nov 26, 2024	13.61	13.61	13.29	13.45	13.45	-1.68%	1,344,093
Nov 25, 2024	13.78	13.86	13.55	13.68	13.68	-1.30%	495,900
Nov 22, 2024	14.09	14.12	13.80	13.86	13.86	-2.19%	1,163,340
Nov 21, 2024	13.51	14.18	13.50	14.17	14.17	5.83%	1,401,800
Nov 20, 2024	13.08	13.49	12.98	13.39	13.39	2.92%	857,936
Nov 19, 2024	13.08	13.21	12.95	13.01	13.01	-1.06%	610,800
Nov 18, 2024	13.22	13.37	13.15	13.15	13.15	-	1,201,027
Nov 15, 2024	12.98	13.23	12.93	13.15	13.15	0.92%	878,040
Nov 14, 2024	12.69	13.61	12.69	13.03	13.03	4.57%	1,431,200
Nov 13, 2024	12.28	12.52	12.24	12.46	12.46	1.55%	1,463,200
Nov 12, 2024	12.36	12.66	12.15	12.27	12.27	-1.60%	765,000
Nov 11, 2024	12.51	12.70	12.30	12.47	12.47	-0.80%	1,592,000
Nov 8, 2024	12.46	12.76	12.04	12.57	12.57	7.44%	1,413,900
Nov 7, 2024	11.73	11.74	11.49	11.70	11.70	-0.34%	826,700
Nov 6, 2024	11.52	11.84	11.52	11.74	11.74	1.38%	507,902
Nov 5, 2024	11.54	11.65	11.50	11.58	11.58	0.09%	614,648
Nov 4, 2024	11.52	11.68	11.49	11.57	11.57	1.67%	884,400
Nov 1, 2024	11.33	11.43	11.22	11.38	11.38	1.79%	2,155,000
Oct 31, 2024	11.24	11.36	11.08	11.18	11.18	-0.36%	1,294,780
Oct 30, 2024	11.08	11.26	11.01	11.22	11.22	1.54%	520,105
Oct 29, 2024	10.94	11.13	10.89	11.05	11.05	0.64%	482,969
Oct 28, 2024	10.84	11.07	10.80	10.98	10.98	-1.44%	919,700
Oct 25, 2024	11.00	11.27	10.94	11.14	11.14	1.64%	574,711
Oct 24, 2024	10.57	11.00	10.55	10.96	10.96	3.89%	688,767
Oct 23, 2024	10.58	10.58	10.34	10.55	10.55	-0.09%	360,415
Oct 22, 2024	10.48	10.69	10.48	10.56	10.56	1.15%	683,806
Oct 21, 2024	10.60	10.73	10.41	10.44	10.44	-0.85%	467,201
Oct 18, 2024	10.49	10.58	10.35	10.53	10.53	-0.94%	372,823
Oct 17, 2024	10.43	10.65	10.38	10.63	10.63	1.92%	681,879
Oct 16, 2024	10.75	10.83	10.39	10.43	10.43	-3.52%	701,700
Oct 15, 2024	10.95	10.98	10.73	10.81	10.81	-5.34%	1,182,856
Oct 11, 2024	11.35	11.45	11.21	11.42	11.42	0.26%	705,811
Oct 10, 2024	11.31	11.44	11.24	11.39	11.39	1.24%	733,200
Oct 9, 2024	11.10	11.26	11.05	11.25	11.25	0.72%	709,700
Oct 8, 2024	11.40	11.40	11.12	11.17	11.17	-3.37%	681,835
Oct 7, 2024	11.49	11.74	11.49	11.56	11.56	0.96%	620,904
Oct 4, 2024	11.45	11.62	11.38	11.45	11.45	0.70%	854,527
Oct 3, 2024	11.28	11.42	11.18	11.37	11.37	1.07%	697,100
Oct 2, 2024	11.57	11.61	11.19	11.25	11.25	-0.97%	615,836
Oct 1, 2024	11.03	11.45	10.90	11.36	11.36	2.16%	954,108
Sep 30, 2024	10.72	11.17	10.72	11.12	11.12	1.83%	658,427
Sep 27, 2024	10.79	10.96	10.79	10.92	10.92	1.77%	758,427
Sep 26, 2024	10.83	10.93	10.70	10.73	10.73	-2.98%	600,105
Sep 25, 2024	11.34	11.40	11.04	11.06	11.06	-3.07%	491,091
Sep 24, 2024	11.57	11.62	11.37	11.41	11.41	0.18%	413,400
Sep 23, 2024	11.46	11.66	11.32	11.39	11.39	-0.52%	1,193,800
Sep 20, 2024	11.57	11.62	11.39	11.45	11.45	-1.72%	1,048,429
Sep 19, 2024	11.68	11.79	11.58	11.65	11.65	1.39%	402,200
Sep 18, 2024	11.74	11.74	11.42	11.49	11.49	-2.54%	506,000
Sep 17, 2024	11.58	11.80	11.51	11.79	11.79	1.99%	614,227
Sep 16, 2024	11.63	11.72	11.42	11.56	11.56	-0.43%	499,200
Sep 13, 2024	11.87	11.91	11.57	11.61	11.61	-0.51%	676,355
Sep 12, 2024	11.58	11.80	11.45	11.67	11.67	1.13%	788,100
Sep 11, 2024	11.41	11.64	11.15	11.54	11.54	1.32%	544,000
Sep 10, 2024	11.42	11.43	11.02	11.39	11.39	-0.35%	711,141
Sep 9, 2024	11.76	11.82	11.41	11.43	11.43	-2.31%	601,200
Sep 6, 2024	12.07	12.17	11.61	11.70	11.70	-3.15%	645,700
Sep 5, 2024	12.25	12.37	11.95	12.08	12.08	-0.41%	704,600
Sep 4, 2024	12.20	12.69	12.06	12.13	12.13	-0.57%	709,500
Sep 3, 2024	12.54	12.61	12.17	12.20	12.20	-4.46%	1,172,170
Aug 30, 2024	12.73	12.78	12.52	12.77	12.77	-0.70%	400,500
Aug 29, 2024	12.73	12.91	12.73	12.86	12.86	1.50%	467,600
Aug 28, 2024	12.80	12.82	12.60	12.67	12.67	-1.25%	1,283,434
Aug 27, 2024	13.08	13.08	12.75	12.83	12.83	-2.21%	893,300
Aug 26, 2024	13.18	13.25	13.07	13.12	13.12	0.77%	851,567
Aug 23, 2024	12.98	13.12	12.88	13.02	13.02	1.01%	545,184
Aug 22, 2024	13.03	13.04	12.85	12.89	12.89	-0.77%	304,100
Aug 21, 2024	13.14	13.26	12.97	12.99	12.99	-0.61%	493,015
Aug 20, 2024	13.18	13.19	12.98	13.07	13.07	-0.98%	669,500
Aug 19, 2024	13.29	13.43	13.20	13.20	13.20	-0.60%	568,100
Aug 16, 2024	13.34	13.52	13.26	13.28	13.28	-1.34%	672,800
Aug 15, 2024	13.42	13.59	13.40	13.46	13.46	0.82%	736,445
Aug 14, 2024	13.12	13.42	13.08	13.35	13.35	2.22%	906,919
Aug 13, 2024	13.08	13.21	12.98	13.06	13.06	-1.06%	392,246
Aug 12, 2024	12.72	13.45	12.72	13.20	13.20	4.60%	1,038,400
Aug 9, 2024	12.55	12.69	12.44	12.62	12.62	0.96%	570,300
Aug 8, 2024	12.25	12.61	12.06	12.50	12.50	1.54%	1,100,901
Aug 7, 2024	12.79	12.93	12.30	12.31	12.31	-2.30%	770,000
Aug 6, 2024	12.19	12.61	12.10	12.60	12.60	1.12%	869,100
Aug 2, 2024	12.93	12.93	12.29	12.46	12.46	-5.75%	1,232,828
Aug 1, 2024	13.38	13.46	12.84	13.22	13.22	-1.12%	2,026,700
Jul 31, 2024	13.25	13.43	13.18	13.37	13.37	2.53%	989,900