New Stratus Energy Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 5, 2025	0.29	0.29	0.29	0.29	-	-	498
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
Apr 16, 2025	0.39	0.41	0.38	0.39	0.39	2.63%	199,700
Apr 15, 2025	0.42	0.44	0.38	0.38	0.38	2.70%	175,520
Apr 14, 2025	0.29	0.42	0.29	0.37	0.37	76.19%	1,273,100
Apr 11, 2025	0.23	0.23	0.21	0.21	0.21	-4.55%	544,600
Apr 10, 2025	0.24	0.24	0.22	0.22	0.22	-	142,500
Apr 9, 2025	0.22	0.24	0.22	0.22	0.22	-2.22%	353,000
Apr 8, 2025	0.22	0.24	0.21	0.23	0.23	9.76%	368,410
Apr 7, 2025	0.21	0.23	0.20	0.21	0.21	-12.77%	764,200
Apr 4, 2025	0.24	0.25	0.21	0.24	0.24	2.17%	1,010,500
Apr 3, 2025	0.25	0.25	0.20	0.23	0.23	-14.81%	819,000
Apr 2, 2025	0.27	0.29	0.26	0.27	0.27	-1.82%	838,143
Apr 1, 2025	0.27	0.29	0.26	0.28	0.28	1.85%	272,000
Mar 31, 2025	0.28	0.28	0.26	0.27	0.27	-8.47%	1,054,507
Mar 28, 2025	0.30	0.30	0.29	0.30	0.30	-1.67%	153,300
Mar 27, 2025	0.30	0.30	0.29	0.30	0.30	1.69%	340,300
Mar 26, 2025	0.30	0.30	0.30	0.30	0.30	-1.67%	9,000