New Stratus Energy Inc. (TSXV:NSE)
Canada · Delayed Price · Currency is CAD 0.4300
+0.0050 (1.18%)
Oct 24, 2025, 1:24 PM EDT
New Stratus Energy Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 22, 2025 | 0.43 | 0.44 | 0.43 | 0.43 | 0.43 | -1.16% | 21,500 |
| Oct 21, 2025 | 0.42 | 0.44 | 0.42 | 0.43 | 0.43 | 1.18% | 54,700 |
| Oct 20, 2025 | 0.41 | 0.43 | 0.41 | 0.43 | 0.43 | 1.19% | 76,500 |
| Oct 17, 2025 | 0.44 | 0.44 | 0.41 | 0.42 | 0.42 | -3.45% | 177,000 |
| Oct 16, 2025 | 0.38 | 0.44 | 0.38 | 0.44 | 0.44 | 14.47% | 1,899,800 |
| Oct 15, 2025 | 0.36 | 0.39 | 0.36 | 0.38 | 0.38 | 7.04% | 439,000 |
| Oct 14, 2025 | 0.35 | 0.37 | 0.34 | 0.36 | 0.36 | 2.90% | 175,600 |
| Oct 10, 2025 | 0.37 | 0.37 | 0.32 | 0.35 | 0.35 | -4.17% | 337,501 |
| Oct 9, 2025 | 0.37 | 0.37 | 0.35 | 0.36 | 0.36 | 2.86% | 196,600 |
| Oct 8, 2025 | 0.37 | 0.37 | 0.35 | 0.35 | 0.35 | -6.67% | 126,200 |
| Oct 7, 2025 | 0.38 | 0.38 | 0.35 | 0.38 | 0.38 | -2.60% | 83,900 |
| Oct 6, 2025 | 0.39 | 0.39 | 0.39 | 0.39 | 0.39 | - | 74,000 |
| Oct 3, 2025 | 0.40 | 0.40 | 0.37 | 0.39 | 0.39 | - | 84,726 |
| Oct 2, 2025 | 0.38 | 0.39 | 0.37 | 0.39 | 0.39 | 6.94% | 64,000 |
| Oct 1, 2025 | 0.39 | 0.39 | 0.36 | 0.36 | 0.36 | - | 36,700 |
| Sep 30, 2025 | 0.37 | 0.37 | 0.36 | 0.36 | 0.36 | - | 123,640 |
| Sep 29, 2025 | 0.39 | 0.39 | 0.36 | 0.36 | 0.36 | -5.26% | 165,000 |
| Sep 26, 2025 | 0.38 | 0.39 | 0.38 | 0.38 | 0.38 | 2.70% | 8,000 |
| Sep 25, 2025 | 0.39 | 0.40 | 0.35 | 0.37 | 0.37 | -5.13% | 456,000 |
| Sep 24, 2025 | 0.40 | 0.40 | 0.38 | 0.39 | 0.39 | - | 79,500 |
| Sep 23, 2025 | 0.40 | 0.40 | 0.34 | 0.39 | 0.39 | -1.27% | 109,706 |
| Sep 22, 2025 | 0.40 | 0.40 | 0.37 | 0.40 | 0.40 | 1.28% | 160,000 |
| Sep 19, 2025 | 0.38 | 0.39 | 0.37 | 0.39 | 0.39 | 2.63% | 346,334 |
| Sep 18, 2025 | 0.38 | 0.38 | 0.37 | 0.38 | 0.38 | 4.11% | 253,000 |
| Sep 17, 2025 | 0.40 | 0.40 | 0.37 | 0.37 | 0.37 | -6.41% | 303,000 |
| Sep 16, 2025 | 0.39 | 0.40 | 0.37 | 0.39 | 0.39 | -2.50% | 464,334 |
| Sep 15, 2025 | 0.42 | 0.42 | 0.39 | 0.40 | 0.40 | -1.84% | 28,507 |
| Sep 12, 2025 | 0.39 | 0.41 | 0.38 | 0.41 | 0.41 | 5.84% | 433,700 |
| Sep 11, 2025 | 0.41 | 0.42 | 0.39 | 0.39 | 0.39 | -2.53% | 403,000 |
| Sep 10, 2025 | 0.41 | 0.42 | 0.39 | 0.40 | 0.40 | -7.06% | 256,000 |
| Sep 9, 2025 | 0.43 | 0.43 | 0.41 | 0.43 | 0.43 | -1.16% | 49,400 |
| Sep 8, 2025 | 0.46 | 0.46 | 0.41 | 0.43 | 0.43 | -5.49% | 100,500 |
| Sep 5, 2025 | 0.46 | 0.46 | 0.45 | 0.46 | 0.46 | -1.09% | 59,200 |
| Sep 4, 2025 | 0.46 | 0.47 | 0.46 | 0.46 | 0.46 | -1.08% | 39,206 |
| Sep 3, 2025 | 0.45 | 0.47 | 0.45 | 0.47 | 0.47 | 5.68% | 28,001 |
| Sep 2, 2025 | 0.47 | 0.47 | 0.44 | 0.44 | 0.44 | -6.88% | 64,500 |
| Aug 29, 2025 | 0.47 | 0.47 | 0.47 | 0.47 | 0.47 | 2.72% | 500 |
| Aug 28, 2025 | 0.48 | 0.48 | 0.45 | 0.46 | 0.46 | - | 23,000 |
| Aug 27, 2025 | 0.45 | 0.48 | 0.45 | 0.46 | 0.46 | - | 157,500 |
| Aug 26, 2025 | 0.46 | 0.47 | 0.46 | 0.46 | 0.46 | - | 7,000 |
| Aug 25, 2025 | 0.49 | 0.49 | 0.46 | 0.46 | 0.46 | -6.12% | 196,000 |
| Aug 22, 2025 | 0.48 | 0.49 | 0.47 | 0.49 | 0.49 | 1.03% | 187,200 |
| Aug 21, 2025 | 0.50 | 0.50 | 0.47 | 0.49 | 0.49 | - | 406,500 |
| Aug 20, 2025 | 0.51 | 0.51 | 0.49 | 0.49 | 0.49 | -4.90% | 1,372,900 |
| Aug 19, 2025 | 0.50 | 0.51 | 0.49 | 0.51 | 0.51 | 2.00% | 407,500 |
| Aug 18, 2025 | 0.49 | 0.52 | 0.49 | 0.50 | 0.50 | - | 363,400 |
| Aug 15, 2025 | 0.49 | 0.50 | 0.48 | 0.50 | 0.50 | 4.17% | 385,500 |
| Aug 14, 2025 | 0.50 | 0.51 | 0.48 | 0.48 | 0.48 | 1.05% | 430,008 |
| Aug 13, 2025 | 0.50 | 0.51 | 0.47 | 0.48 | 0.48 | -5.00% | 831,800 |
| Aug 12, 2025 | 0.50 | 0.50 | 0.48 | 0.50 | 0.50 | 1.01% | 169,000 |