NuVista Energy Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Mar 26, 2025	13.48	13.95	13.48	13.78	13.78	3.14%	1,212,800
Mar 25, 2025	12.77	13.39	12.77	13.36	13.36	4.62%	1,467,300
Mar 24, 2025	12.81	13.03	12.73	12.77	12.77	0.24%	1,370,300
Mar 21, 2025	12.85	12.85	12.50	12.74	12.74	1.19%	1,887,500
Mar 20, 2025	12.67	12.67	12.35	12.59	12.59	-	1,358,100
Mar 19, 2025	12.33	12.62	12.24	12.59	12.59	0.96%	1,855,633
Mar 18, 2025	12.62	12.62	12.39	12.47	12.47	-0.16%	1,535,515
Mar 17, 2025	12.37	12.70	12.36	12.49	12.49	2.21%	1,813,600
Mar 14, 2025	12.26	12.31	12.11	12.22	12.22	0.41%	872,028
Mar 13, 2025	12.02	12.35	12.02	12.17	12.17	1.25%	822,600
Mar 12, 2025	11.77	12.19	11.77	12.02	12.02	3.26%	867,007
Mar 11, 2025	11.75	11.81	11.46	11.64	11.64	-0.68%	1,062,202
Mar 10, 2025	11.30	11.75	11.06	11.72	11.72	1.47%	1,945,500
Mar 7, 2025	11.23	11.60	11.23	11.55	11.55	3.31%	641,100
Mar 6, 2025	11.37	11.56	11.06	11.18	11.18	-2.44%	746,340
Mar 5, 2025	11.05	11.70	11.05	11.46	11.46	2.32%	982,737
Mar 4, 2025	11.06	11.25	10.61	11.20	11.20	0.18%	1,312,567
Mar 3, 2025	11.93	12.01	11.05	11.18	11.18	-5.65%	647,300