New Stratus Energy Inc. (TSXV:NSE)
Canada
· Delayed Price · Currency is CAD 0.2700
-0.0250 (-8.47%)
Mar 31, 2025, 3:56 PM EST
New Stratus Energy Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 31, 2025 | 0.28 | 0.28 | 0.26 | 0.27 | 0.27 | -10.17% | 883,710 |
| Mar 28, 2025 | 0.30 | 0.30 | 0.29 | 0.30 | 0.30 | -1.67% | 153,259 |
| 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 |
| Mar 25, 2025 | 0.30 | 0.30 | 0.30 | 0.30 | 0.30 | 3.45% | 98,510 |
| Mar 24, 2025 | 0.34 | 0.34 | 0.29 | 0.29 | 0.29 | -9.38% | 81,000 |
| Mar 21, 2025 | 0.32 | 0.33 | 0.30 | 0.32 | 0.32 | - | 209,000 |
| Mar 20, 2025 | 0.32 | 0.32 | 0.31 | 0.32 | 0.32 | 4.92% | 35,728 |
| Mar 19, 2025 | 0.29 | 0.31 | 0.29 | 0.31 | 0.31 | 5.17% | 196,100 |
| Mar 18, 2025 | 0.32 | 0.33 | 0.29 | 0.29 | 0.29 | -13.43% | 382,020 |
| Mar 17, 2025 | 0.33 | 0.34 | 0.32 | 0.34 | 0.34 | - | 98,500 |
| Mar 14, 2025 | 0.34 | 0.34 | 0.34 | 0.34 | 0.34 | 1.52% | 206,200 |
| Mar 13, 2025 | 0.34 | 0.34 | 0.32 | 0.33 | 0.33 | -2.94% | 133,000 |
| Mar 12, 2025 | 0.35 | 0.35 | 0.31 | 0.34 | 0.34 | -8.11% | 1,348,135 |
| Mar 11, 2025 | 0.37 | 0.39 | 0.35 | 0.37 | 0.37 | 5.71% | 462,200 |
| Mar 10, 2025 | 0.43 | 0.43 | 0.35 | 0.35 | 0.35 | -12.50% | 533,149 |
| Mar 7, 2025 | 0.42 | 0.43 | 0.38 | 0.40 | 0.40 | -6.98% | 1,057,200 |
| Mar 6, 2025 | 0.50 | 0.50 | 0.42 | 0.43 | 0.43 | -14.00% | 3,376,000 |
| Mar 5, 2025 | 0.52 | 0.52 | 0.49 | 0.50 | 0.50 | -5.66% | 1,068,410 |
| Mar 4, 2025 | 0.50 | 0.54 | 0.50 | 0.53 | 0.53 | 8.16% | 681,827 |
| Mar 3, 2025 | 0.60 | 0.60 | 0.48 | 0.49 | 0.49 | -15.52% | 3,223,500 |
| Feb 28, 2025 | 0.63 | 0.63 | 0.58 | 0.58 | 0.58 | -7.94% | 630,724 |
| Feb 27, 2025 | 0.65 | 0.66 | 0.63 | 0.63 | 0.63 | -1.56% | 184,631 |
| Feb 26, 2025 | 0.63 | 0.65 | 0.63 | 0.64 | 0.64 | 1.59% | 463,600 |
| Feb 25, 2025 | 0.64 | 0.67 | 0.57 | 0.63 | 0.63 | -1.56% | 999,801 |
| Feb 24, 2025 | 0.62 | 0.64 | 0.62 | 0.64 | 0.64 | 4.92% | 365,600 |
| Feb 21, 2025 | 0.61 | 0.65 | 0.58 | 0.61 | 0.61 | -1.61% | 534,439 |
| Feb 20, 2025 | 0.59 | 0.63 | 0.57 | 0.62 | 0.62 | 3.33% | 443,839 |
| Feb 19, 2025 | 0.56 | 0.63 | 0.55 | 0.60 | 0.60 | 9.09% | 842,700 |
| Feb 18, 2025 | 0.55 | 0.57 | 0.52 | 0.55 | 0.55 | - | 615,500 |
| Feb 14, 2025 | 0.56 | 0.58 | 0.55 | 0.55 | 0.55 | - | 444,200 |
| Feb 13, 2025 | 0.50 | 0.58 | 0.49 | 0.55 | 0.55 | 10.00% | 2,144,413 |
| Feb 12, 2025 | 0.44 | 0.54 | 0.44 | 0.50 | 0.50 | 9.89% | 749,615 |
| Feb 11, 2025 | 0.44 | 0.48 | 0.44 | 0.46 | 0.46 | 3.41% | 139,500 |
| Feb 10, 2025 | 0.47 | 0.48 | 0.34 | 0.44 | 0.44 | -12.00% | 2,476,137 |
| Feb 7, 2025 | 0.51 | 0.55 | 0.50 | 0.50 | 0.50 | -3.85% | 422,200 |
| Feb 6, 2025 | 0.54 | 0.54 | 0.51 | 0.52 | 0.52 | - | 173,500 |
| Feb 5, 2025 | 0.48 | 0.52 | 0.48 | 0.52 | 0.52 | 1.96% | 55,800 |
| Feb 4, 2025 | 0.52 | 0.52 | 0.49 | 0.51 | 0.51 | 4.08% | 205,415 |
| Feb 3, 2025 | 0.51 | 0.52 | 0.47 | 0.49 | 0.49 | -1.01% | 218,826 |
| Jan 31, 2025 | 0.50 | 0.53 | 0.47 | 0.50 | 0.50 | 3.13% | 13,900 |
| Jan 30, 2025 | 0.48 | 0.49 | 0.48 | 0.48 | 0.48 | 1.05% | 15,500 |
| Jan 29, 2025 | 0.47 | 0.48 | 0.45 | 0.48 | 0.48 | 3.26% | 138,000 |
| Jan 28, 2025 | 0.54 | 0.54 | 0.46 | 0.46 | 0.46 | - | 87,000 |
| Jan 27, 2025 | 0.57 | 0.57 | 0.46 | 0.46 | 0.46 | -17.86% | 142,200 |
| Jan 24, 2025 | 0.60 | 0.60 | 0.54 | 0.56 | 0.56 | 1.82% | 303,020 |
| Jan 23, 2025 | 0.45 | 0.55 | 0.45 | 0.55 | 0.55 | 22.22% | 704,900 |
| Jan 22, 2025 | 0.46 | 0.47 | 0.45 | 0.45 | 0.45 | - | 201,700 |
| Jan 21, 2025 | 0.46 | 0.46 | 0.44 | 0.45 | 0.45 | -1.10% | 186,931 |
| Jan 20, 2025 | 0.45 | 0.46 | 0.45 | 0.46 | 0.46 | 5.81% | 123,000 |