New Stratus Energy Inc. (TSXV: NSE)

New Stratus Energy Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Dec 20, 2024	0.47	0.48	0.44	0.45	0.45	-1.11%	146,081
Dec 19, 2024	0.45	0.46	0.44	0.45	0.45	-	95,000
Dec 18, 2024	0.48	0.48	0.44	0.45	0.45	-7.22%	222,700
Dec 17, 2024	0.46	0.50	0.44	0.49	0.49	10.23%	590,614
Dec 16, 2024	0.48	0.48	0.44	0.44	0.44	-7.37%	186,700
Dec 13, 2024	0.50	0.50	0.46	0.48	0.48	-12.04%	365,320
Dec 12, 2024	0.48	0.55	0.47	0.54	0.54	16.13%	605,600
Dec 11, 2024	0.45	0.49	0.44	0.47	0.47	3.33%	744,348
Dec 10, 2024	0.44	0.45	0.44	0.45	0.45	2.27%	724,300
Dec 9, 2024	0.45	0.45	0.43	0.44	0.44	-	872,861
Dec 6, 2024	0.47	0.48	0.44	0.44	0.44	-8.33%	951,700
Dec 5, 2024	0.48	0.51	0.48	0.48	0.48	-15.79%	1,316,210
Dec 4, 2024	0.56	0.59	0.53	0.57	0.57	-	715,508
Dec 3, 2024	0.48	0.57	0.48	0.57	0.57	21.28%	932,823
Dec 2, 2024	0.60	0.61	0.46	0.47	0.47	-34.72%	1,965,437
Nov 29, 2024	0.68	0.72	0.68	0.72	0.72	2.86%	98,546
Nov 28, 2024	0.69	0.70	0.69	0.70	0.70	1.45%	46,000
Nov 27, 2024	0.67	0.69	0.66	0.69	0.69	1.47%	63,500
Nov 26, 2024	0.68	0.69	0.68	0.68	0.68	-1.45%	87,000
Nov 25, 2024	0.69	0.69	0.69	0.69	0.69	-1.43%	78,024
Nov 22, 2024	0.71	0.72	0.69	0.70	0.70	-2.78%	91,200
Nov 21, 2024	0.66	0.72	0.66	0.72	0.72	10.77%	347,230
Nov 20, 2024	0.69	0.69	0.65	0.65	0.65	-5.80%	446,330
Nov 19, 2024	0.67	0.70	0.67	0.69	0.69	1.47%	230,500
Nov 18, 2024	0.67	0.70	0.67	0.68	0.68	3.03%	190,700
Nov 15, 2024	0.69	0.70	0.66	0.66	0.66	-4.35%	238,413
Nov 14, 2024	0.60	0.70	0.60	0.69	0.69	11.29%	1,260,934
Nov 13, 2024	0.66	0.67	0.62	0.62	0.62	-4.62%	769,300
Nov 12, 2024	0.65	0.70	0.64	0.65	0.65	1.56%	951,000
Nov 11, 2024	0.49	0.66	0.49	0.64	0.64	31.96%	749,400
Nov 8, 2024	0.48	0.50	0.46	0.49	0.49	-3.00%	148,400
Nov 7, 2024	0.50	0.50	0.50	0.50	0.50	2.04%	122,600
Nov 6, 2024	0.49	0.50	0.49	0.49	0.49	3.16%	150,000
Nov 5, 2024	0.50	0.50	0.48	0.48	0.48	3.26%	13,100
Nov 4, 2024	0.46	0.46	0.46	0.46	0.46	-8.00%	3,600
Nov 1, 2024	0.47	0.50	0.47	0.50	0.50	8.70%	294,620
Oct 31, 2024	0.46	0.46	0.46	0.46	0.46	-	1,700
Oct 30, 2024	0.46	0.46	0.46	0.46	0.46	2.22%	10,000
Oct 29, 2024	0.46	0.46	0.45	0.45	0.45	-2.17%	40,000
Oct 28, 2024	0.46	0.47	0.46	0.46	0.46	-2.13%	13,500
Oct 25, 2024	0.49	0.49	0.47	0.47	0.47	-4.08%	35,122
Oct 24, 2024	0.48	0.49	0.48	0.49	0.49	3.16%	47,500
Oct 23, 2024	0.49	0.49	0.48	0.48	0.48	-1.04%	10,429
Oct 22, 2024	0.48	0.48	0.47	0.48	0.48	1.05%	62,905
Oct 21, 2024	0.48	0.48	0.46	0.48	0.48	5.56%	47,633
Oct 18, 2024	0.45	0.47	0.45	0.45	0.45	-	13,700
Oct 17, 2024	0.46	0.46	0.45	0.45	0.45	-4.26%	83,927
Oct 16, 2024	0.48	0.49	0.47	0.47	0.47	4.44%	25,300
Oct 15, 2024	0.50	0.50	0.45	0.45	0.45	-9.09%	29,300
Oct 11, 2024	0.50	0.50	0.50	0.50	0.50	-1.00%	13,000
Oct 10, 2024	0.48	0.50	0.48	0.50	0.50	4.17%	12,749
Oct 9, 2024	0.50	0.50	0.48	0.48	0.48	-4.00%	8,110
Oct 8, 2024	0.50	0.50	0.49	0.50	0.50	2.04%	102,000
Oct 7, 2024	0.51	0.53	0.49	0.49	0.49	-2.00%	192,100
Oct 4, 2024	0.41	0.52	0.41	0.50	0.50	20.48%	757,900
Oct 3, 2024	0.44	0.44	0.41	0.42	0.42	-	25,300
Oct 2, 2024	0.41	0.44	0.41	0.42	0.42	1.22%	21,000
Oct 1, 2024	0.43	0.43	0.41	0.41	0.41	-2.38%	83,000
Sep 30, 2024	0.43	0.45	0.41	0.42	0.42	-2.33%	33,500
Sep 27, 2024	0.45	0.45	0.43	0.43	0.43	-	9,000
Sep 26, 2024	0.45	0.45	0.43	0.43	0.43	-2.27%	26,233
Sep 25, 2024	0.45	0.45	0.44	0.44	0.44	-2.22%	18,500
Sep 24, 2024	0.44	0.45	0.44	0.45	0.45	-	12,500
Sep 23, 2024	0.45	0.45	0.45	0.45	0.45	2.27%	5,747
Sep 20, 2024	0.45	0.45	0.44	0.44	0.44	-2.22%	6,000
Sep 19, 2024	0.45	0.45	0.44	0.45	0.45	-1.10%	64,500
Sep 18, 2024	0.45	0.46	0.44	0.46	0.46	1.11%	50,500
Sep 17, 2024	0.44	0.45	0.44	0.45	0.45	1.12%	34,500
Sep 16, 2024	0.44	0.45	0.44	0.45	0.45	1.14%	24,700
Sep 13, 2024	0.43	0.44	0.43	0.44	0.44	3.53%	110,000
Sep 12, 2024	0.43	0.44	0.43	0.43	0.43	-	66,500
Sep 11, 2024	0.44	0.44	0.42	0.43	0.43	-	48,400
Sep 10, 2024	0.45	0.45	0.42	0.43	0.43	-1.16%	209,600
Sep 9, 2024	0.46	0.46	0.43	0.43	0.43	-7.53%	110,700
Sep 6, 2024	0.47	0.47	0.47	0.47	0.47	-1.06%	1,101
Sep 5, 2024	0.46	0.47	0.46	0.47	0.47	2.17%	41,800
Sep 4, 2024	0.46	0.47	0.46	0.46	0.46	-	65,400
Sep 3, 2024	0.46	0.47	0.46	0.46	0.46	2.22%	222,800
Aug 30, 2024	0.49	0.49	0.45	0.45	0.45	-4.26%	101,200
Aug 29, 2024	0.49	0.49	0.47	0.47	0.47	-4.08%	49,100
Aug 28, 2024	0.50	0.50	0.49	0.49	0.49	-1.01%	44,600
Aug 27, 2024	0.51	0.51	0.50	0.50	0.50	-3.88%	65,600
Aug 26, 2024	0.52	0.52	0.52	0.52	0.52	0.98%	1,500
Aug 23, 2024	0.51	0.52	0.51	0.51	0.51	2.00%	42,617
Aug 22, 2024	0.50	0.53	0.50	0.50	0.50	3.09%	83,600
Aug 21, 2024	0.49	0.49	0.49	0.49	0.49	1.04%	14,500
Aug 20, 2024	0.48	0.48	0.47	0.48	0.48	-	72,500
Aug 19, 2024	0.50	0.50	0.48	0.48	0.48	-4.95%	121,500
Aug 16, 2024	0.51	0.51	0.50	0.51	0.51	1.00%	20,639
Aug 15, 2024	0.51	0.51	0.50	0.50	0.50	-3.85%	101,500
Aug 14, 2024	0.51	0.52	0.51	0.52	0.52	1.96%	40,000
Aug 13, 2024	0.50	0.51	0.50	0.51	0.51	2.00%	15,000
Aug 12, 2024	0.51	0.51	0.50	0.50	0.50	-1.96%	59,502
Aug 9, 2024	0.47	0.52	0.47	0.51	0.51	10.87%	186,745
Aug 8, 2024	0.46	0.47	0.46	0.46	0.46	-	113,500
Aug 7, 2024	0.47	0.47	0.45	0.46	0.46	1.10%	171,500
Aug 6, 2024	0.48	0.48	0.45	0.46	0.46	-4.21%	391,300
Aug 2, 2024	0.51	0.51	0.47	0.48	0.48	-5.00%	174,700
Aug 1, 2024	0.51	0.52	0.50	0.50	0.50	-1.96%	211,500
Jul 31, 2024	0.53	0.54	0.50	0.51	0.51	-3.77%	277,100

Stock Analysis Pro

Upgrade now for unlimited access to all data and tools.

Market Newsletter

Get a daily email with the top market news in bullet point format.

Stock Screener

Filter, sort and analyze all stocks to find your next investment.

Watchlists

Keep track of your favorite stocks in real-time.