New Stratus Energy Inc. (TSXV:NSE)
Canada · Delayed Price · Currency is CAD 0.3850
-0.0100 (-2.53%)
Sep 11, 2025, 3:59 PM EDT
New Stratus Energy Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 11, 2025 | 0.41 | 0.42 | 0.39 | 0.39 | 0.39 | -1.27% | 379,500 |
| 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 |
| Aug 11, 2025 | 0.50 | 0.51 | 0.49 | 0.50 | 0.50 | -1.00% | 295,400 |
| Aug 8, 2025 | 0.47 | 0.50 | 0.46 | 0.50 | 0.50 | 3.09% | 442,940 |
| Aug 7, 2025 | 0.48 | 0.49 | 0.47 | 0.49 | 0.49 | 1.04% | 89,000 |
| Aug 6, 2025 | 0.45 | 0.49 | 0.45 | 0.48 | 0.48 | 5.49% | 888,048 |
| Aug 5, 2025 | 0.38 | 0.47 | 0.38 | 0.46 | 0.46 | 13.75% | 150,642 |
| Aug 1, 2025 | 0.39 | 0.43 | 0.39 | 0.40 | 0.40 | - | 7,000 |
| Jul 31, 2025 | 0.43 | 0.43 | 0.39 | 0.40 | 0.40 | -6.98% | 208,304 |
| Jul 30, 2025 | 0.42 | 0.43 | 0.42 | 0.43 | 0.43 | - | 15,000 |
| Jul 29, 2025 | 0.43 | 0.43 | 0.43 | 0.43 | 0.43 | -1.15% | 73,100 |
| Jul 28, 2025 | 0.45 | 0.45 | 0.43 | 0.44 | 0.44 | -3.33% | 69,000 |
| Jul 25, 2025 | 0.45 | 0.45 | 0.45 | 0.45 | 0.45 | -2.17% | 31,000 |
| Jul 24, 2025 | 0.45 | 0.46 | 0.45 | 0.46 | 0.46 | 2.22% | 2,700 |
| Jul 23, 2025 | 0.46 | 0.46 | 0.45 | 0.45 | 0.45 | -3.23% | 99,416 |
| Jul 22, 2025 | 0.45 | 0.47 | 0.45 | 0.47 | 0.47 | 3.33% | 149,611 |
| Jul 21, 2025 | 0.47 | 0.48 | 0.45 | 0.45 | 0.45 | -4.26% | 255,000 |
| Jul 18, 2025 | 0.45 | 0.47 | 0.43 | 0.47 | 0.47 | 9.30% | 171,100 |
| Jul 17, 2025 | 0.45 | 0.45 | 0.43 | 0.43 | 0.43 | - | 112,500 |
| Jul 16, 2025 | 0.44 | 0.45 | 0.42 | 0.43 | 0.43 | - | 150,600 |
| Jul 15, 2025 | 0.44 | 0.45 | 0.42 | 0.43 | 0.43 | -4.44% | 94,030 |
| Jul 14, 2025 | 0.45 | 0.46 | 0.41 | 0.45 | 0.45 | - | 157,706 |
| Jul 11, 2025 | 0.47 | 0.47 | 0.45 | 0.45 | 0.45 | 1.12% | 99,700 |
| Jul 10, 2025 | 0.46 | 0.48 | 0.42 | 0.45 | 0.45 | 2.30% | 154,700 |
| Jul 9, 2025 | 0.45 | 0.45 | 0.42 | 0.44 | 0.44 | -3.33% | 99,600 |
| Jul 8, 2025 | 0.41 | 0.45 | 0.38 | 0.45 | 0.45 | 13.92% | 280,700 |
| Jul 7, 2025 | 0.37 | 0.40 | 0.37 | 0.40 | 0.40 | 3.95% | 69,500 |
| Jul 4, 2025 | 0.41 | 0.41 | 0.38 | 0.38 | 0.38 | -5.00% | 29,100 |
| Jul 3, 2025 | 0.44 | 0.44 | 0.40 | 0.40 | 0.40 | -8.05% | 111,400 |
| Jul 2, 2025 | 0.32 | 0.44 | 0.32 | 0.44 | 0.44 | 33.85% | 219,300 |