NuVista Energy Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 21, 2025	12.89	12.89	12.45	12.58	12.58	-2.86%	608,152
Feb 20, 2025	12.89	13.06	12.74	12.95	12.95	-	380,735
Feb 19, 2025	12.60	13.00	12.60	12.95	12.95	3.35%	516,541
Feb 18, 2025	12.31	12.58	12.22	12.53	12.53	1.21%	1,139,500
Feb 14, 2025	12.60	12.65	12.32	12.38	12.38	-1.59%	430,982
Feb 13, 2025	12.45	12.64	12.43	12.58	12.58	0.88%	366,100
Feb 12, 2025	12.68	12.94	12.39	12.47	12.47	-2.58%	703,132
Feb 11, 2025	12.65	12.97	12.54	12.80	12.80	1.91%	916,305
Feb 10, 2025	12.68	12.82	12.38	12.56	12.56	-	1,170,200
Feb 7, 2025	12.49	12.65	12.26	12.56	12.56	0.88%	1,893,800
Feb 6, 2025	12.97	13.01	12.41	12.45	12.45	-3.64%	958,058
Feb 5, 2025	13.02	13.07	12.89	12.92	12.92	-1.15%	393,326
Feb 4, 2025	12.86	13.14	12.79	13.07	13.07	1.40%	358,942
Feb 3, 2025	11.94	13.00	11.94	12.89	12.89	-0.92%	564,020
Jan 31, 2025	13.31	13.34	12.95	13.01	13.01	-2.47%	721,735
Jan 30, 2025	13.42	13.47	13.17	13.34	13.34	-0.52%	652,600
Jan 29, 2025	13.16	13.43	13.14	13.41	13.41	1.13%	427,335
Jan 28, 2025	13.35	13.36	12.97	13.26	13.26	-0.15%	534,575
Jan 27, 2025	13.31	13.42	13.08	13.28	13.28	-2.21%	805,800
Jan 24, 2025	13.64	13.79	13.46	13.58	13.58	-1.24%	422,496
Jan 23, 2025	13.70	14.10	13.67	13.75	13.75	0.22%	771,600
Jan 22, 2025	13.54	13.76	13.43	13.72	13.72	1.11%	723,045
Jan 21, 2025	13.56	13.67	13.25	13.57	13.57	-1.74%	394,400
Jan 20, 2025	13.41	13.81	13.37	13.81	13.81	2.83%	477,741
Jan 17, 2025	13.28	13.47	13.21	13.43	13.43	0.98%	724,141
Jan 16, 2025	13.75	13.75	13.20	13.30	13.30	-2.92%	1,013,925
Jan 15, 2025	13.72	13.89	13.67	13.70	13.70	0.81%	745,002
Jan 14, 2025	13.83	13.96	13.35	13.59	13.59	-2.09%	584,419
Jan 13, 2025	14.03	14.28	13.87	13.88	13.88	-1.07%	662,729
Jan 10, 2025	14.27	14.51	13.96	14.03	14.03	-0.85%	684,100
Jan 9, 2025	14.00	14.23	13.92	14.15	14.15	0.21%	288,553
Jan 8, 2025	13.87	14.13	13.81	14.12	14.12	1.73%	821,333
Jan 7, 2025	13.95	14.09	13.87	13.88	13.88	-0.57%	878,000
Jan 6, 2025	14.00	14.19	13.83	13.96	13.96	0.43%	660,400
Jan 3, 2025	13.86	14.03	13.78	13.90	13.90	-0.57%	674,092
Jan 2, 2025	13.96	14.06	13.80	13.98	13.98	1.16%	720,537
Dec 31, 2024	13.52	13.85	13.52	13.82	13.82	2.22%	460,221
Dec 30, 2024	13.33	13.65	13.26	13.52	13.52	2.11%	530,100
Dec 27, 2024	13.16	13.37	12.95	13.24	13.24	0.76%	472,842
Dec 24, 2024	12.88	13.24	12.80	13.14	13.14	2.18%	173,930
Dec 23, 2024	12.33	12.91	12.29	12.86	12.86	4.30%	561,100
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