NuVista Energy Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 28, 2025	13.69	13.70	13.44	13.49	13.49	-1.75%	388,857
Mar 27, 2025	13.70	13.89	13.53	13.73	13.73	-0.36%	664,185
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
Feb 28, 2025	11.88	11.99	11.78	11.85	11.85	-1.33%	627,049
Feb 27, 2025	12.14	12.29	11.94	12.01	12.01	-0.08%	803,600
Feb 26, 2025	12.08	12.15	11.93	12.02	12.02	-0.50%	433,188
Feb 25, 2025	12.58	12.58	11.99	12.08	12.08	-4.13%	759,909
Feb 24, 2025	12.72	12.79	12.52	12.60	12.60	0.16%	894,500
Feb 21, 2025	12.89	12.89	12.45	12.58	12.58	-2.86%	608,200
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