New Stratus Energy Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 27, 2025	0.31	0.31	0.30	0.30	0.30	-	80,500
Jun 26, 2025	0.30	0.32	0.30	0.30	0.30	-	114,500
Jun 25, 2025	0.31	0.32	0.29	0.30	0.30	-1.64%	113,500
Jun 24, 2025	0.32	0.32	0.31	0.31	0.31	-8.96%	39,400
Jun 23, 2025	0.34	0.36	0.34	0.34	0.34	-1.47%	155,000
Jun 20, 2025	0.34	0.34	0.34	0.34	0.34	-	1,000
Jun 19, 2025	0.34	0.35	0.34	0.34	0.34	1.49%	32,500
Jun 18, 2025	0.34	0.34	0.34	0.34	0.34	4.69%	1,100
Jun 17, 2025	0.33	0.33	0.32	0.32	0.32	-1.54%	60,510
Jun 16, 2025	0.32	0.33	0.32	0.33	0.33	-	24,800
Jun 13, 2025	0.33	0.33	0.33	0.33	0.33	1.56%	1,000
Jun 12, 2025	0.32	0.32	0.32	0.32	0.32	3.23%	21,200
Jun 11, 2025	0.30	0.31	0.30	0.31	0.31	6.90%	20,330
Jun 10, 2025	0.29	0.29	0.29	0.29	0.29	-	10,300
Jun 9, 2025	0.30	0.30	0.29	0.29	0.29	-	54,000
Jun 6, 2025	0.29	0.29	0.29	0.29	0.29	-	-
Jun 5, 2025	0.29	0.29	0.29	0.29	0.29	-	-
Jun 4, 2025	0.29	0.29	0.29	0.29	0.29	-1.69%	2,600
Jun 3, 2025	0.30	0.30	0.30	0.30	0.30	-	2,000
Jun 2, 2025	0.30	0.31	0.30	0.30	0.30	5.36%	488,700
May 30, 2025	0.31	0.32	0.27	0.28	0.28	-6.67%	722,715
May 29, 2025	0.30	0.30	0.30	0.30	0.30	-	-
May 28, 2025	0.30	0.30	0.30	0.30	0.30	1.69%	10,000
May 27, 2025	0.31	0.31	0.30	0.30	0.30	-3.28%	95,000
May 26, 2025	0.31	0.31	0.31	0.31	0.31	-1.61%	2,100
May 23, 2025	0.29	0.31	0.29	0.31	0.31	3.33%	57,500
May 22, 2025	0.30	0.30	0.29	0.30	0.30	-	32,400
May 21, 2025	0.35	0.35	0.30	0.30	0.30	-7.69%	311,000
May 20, 2025	0.37	0.37	0.33	0.33	0.33	-1.52%	42,800
May 16, 2025	0.35	0.35	0.33	0.33	0.33	-	27,700
May 15, 2025	0.33	0.33	0.33	0.33	0.33	-2.94%	13,500
May 14, 2025	0.36	0.36	0.33	0.34	0.34	3.03%	6,500
May 13, 2025	0.36	0.36	0.33	0.33	0.33	-	46,500
May 12, 2025	0.37	0.38	0.33	0.33	0.33	1.54%	212,000
May 9, 2025	0.35	0.35	0.33	0.33	0.33	-4.41%	158,500
May 8, 2025	0.35	0.36	0.34	0.34	0.34	-1.45%	480,000
May 7, 2025	0.34	0.35	0.33	0.35	0.35	4.55%	18,000
May 6, 2025	0.31	0.33	0.31	0.33	0.33	10.00%	122,700
May 5, 2025	0.33	0.33	0.30	0.30	0.30	-9.09%	51,500
May 2, 2025	0.32	0.34	0.30	0.33	0.33	-4.35%	92,400
May 1, 2025	0.29	0.35	0.29	0.35	0.35	11.29%	51,000
Apr 30, 2025	0.35	0.35	0.31	0.31	0.31	-11.43%	222,320
Apr 29, 2025	0.35	0.36	0.35	0.35	0.35	-2.78%	44,300
Apr 28, 2025	0.36	0.36	0.36	0.36	0.36	-	-
Apr 25, 2025	0.37	0.37	0.34	0.36	0.36	-7.69%	237,400
Apr 24, 2025	0.37	0.39	0.36	0.39	0.39	6.85%	86,900
Apr 23, 2025	0.38	0.38	0.36	0.37	0.37	-3.95%	142,700
Apr 22, 2025	0.37	0.39	0.37	0.38	0.38	4.11%	237,800
Apr 21, 2025	0.41	0.41	0.37	0.37	0.37	-10.98%	220,000
Apr 17, 2025	0.41	0.41	0.39	0.41	0.41	5.13%	276,103