NuVista Energy Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 6, 2025	14.26	14.83	14.24	14.57	14.57	3.04%	1,546,651
Jun 5, 2025	14.12	14.26	13.91	14.14	14.14	1.00%	1,533,047
Jun 4, 2025	14.16	14.19	13.91	14.00	14.00	-1.06%	882,211
Jun 3, 2025	14.06	14.29	13.96	14.15	14.15	0.93%	1,247,723
Jun 2, 2025	14.17	14.37	13.96	14.02	14.02	1.45%	642,200
May 30, 2025	13.92	14.03	13.79	13.82	13.82	-1.43%	646,317
May 29, 2025	14.14	14.17	13.99	14.02	14.02	-0.43%	450,300
May 28, 2025	14.25	14.34	13.98	14.08	14.08	-0.78%	561,700
May 27, 2025	14.19	14.22	13.97	14.19	14.19	-0.14%	1,171,728
May 26, 2025	13.90	14.23	13.90	14.21	14.21	1.65%	555,332
May 23, 2025	13.58	14.00	13.58	13.98	13.98	1.97%	418,841
May 22, 2025	13.90	13.95	13.70	13.71	13.71	-2.00%	616,722
May 21, 2025	14.09	14.36	13.99	13.99	13.99	-0.64%	825,400
May 20, 2025	13.72	14.12	13.63	14.08	14.08	2.70%	1,429,200
May 16, 2025	13.79	13.86	13.61	13.71	13.71	0.37%	896,727
May 15, 2025	13.59	13.82	13.50	13.66	13.66	-0.94%	950,705
May 14, 2025	13.69	13.80	13.50	13.79	13.79	-0.14%	1,074,794
May 13, 2025	13.50	14.10	13.27	13.81	13.81	3.99%	1,009,536
May 12, 2025	13.09	13.35	12.87	13.28	13.28	6.24%	1,453,213
May 9, 2025	12.45	12.61	12.11	12.50	12.50	3.22%	1,001,724
May 8, 2025	11.96	12.23	11.95	12.11	12.11	2.02%	956,100
May 7, 2025	11.78	11.89	11.58	11.87	11.87	1.28%	887,600
May 6, 2025	11.66	11.84	11.61	11.72	11.72	1.47%	578,000
May 5, 2025	11.79	11.82	11.52	11.55	11.55	-3.59%	402,267
May 2, 2025	11.97	12.10	11.76	11.98	11.98	1.18%	665,436
May 1, 2025	11.70	12.15	11.70	11.84	11.84	0.77%	413,601
Apr 30, 2025	11.87	11.89	11.64	11.75	11.75	-1.84%	491,533
Apr 29, 2025	12.12	12.24	11.97	11.97	11.97	-2.37%	443,420
Apr 28, 2025	12.20	12.30	12.10	12.26	12.26	0.49%	437,633
Apr 25, 2025	12.14	12.38	12.12	12.20	12.20	-0.89%	306,900
Apr 24, 2025	12.24	12.50	12.21	12.31	12.31	1.90%	600,433
Apr 23, 2025	12.32	12.32	11.94	12.08	12.08	-0.41%	511,300
Apr 22, 2025	12.11	12.26	12.02	12.13	12.13	0.75%	952,100
Apr 21, 2025	12.19	12.27	11.93	12.04	12.04	-2.67%	483,100
Apr 17, 2025	12.03	12.44	12.02	12.37	12.37	3.34%	1,154,100
Apr 16, 2025	11.67	12.11	11.63	11.97	11.97	3.46%	726,800
Apr 15, 2025	11.36	11.87	11.36	11.57	11.57	1.49%	833,557
Apr 14, 2025	11.44	11.57	11.28	11.40	11.40	1.88%	1,047,540
Apr 11, 2025	10.85	11.36	10.74	11.19	11.19	1.63%	1,243,028
Apr 10, 2025	11.50	11.50	10.75	11.01	11.01	-6.93%	1,070,827
Apr 9, 2025	10.91	11.95	10.44	11.83	11.83	5.53%	1,915,238
Apr 8, 2025	12.38	12.38	10.90	11.21	11.21	-5.48%	1,517,400
Apr 7, 2025	10.99	11.90	10.88	11.86	11.86	3.04%	1,390,600
Apr 4, 2025	12.43	12.53	11.28	11.51	11.51	-11.80%	1,295,407
Apr 3, 2025	12.91	13.60	12.71	13.05	13.05	-6.79%	883,528
Apr 2, 2025	13.77	14.04	13.77	14.00	14.00	1.08%	563,500
Apr 1, 2025	13.60	13.86	13.60	13.85	13.85	1.84%	799,714
Mar 31, 2025	13.43	13.76	13.43	13.60	13.60	0.74%	560,957
Mar 28, 2025	13.69	13.70	13.44	13.50	13.50	-1.68%	804,748
Mar 27, 2025	13.70	13.89	13.53	13.73	13.73	-0.36%	664,200