New Stratus Energy Inc. (TSXV:NSE)

New Stratus Energy Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 21, 2025	0.59	0.65	0.58	0.62	0.62	-	476,622
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
Jan 17, 2025	0.45	0.46	0.42	0.43	0.43	-6.52%	672,300
Jan 16, 2025	0.46	0.48	0.45	0.46	0.46	-	134,240
Jan 15, 2025	0.45	0.47	0.45	0.46	0.46	4.55%	591,100
Jan 14, 2025	0.46	0.47	0.42	0.44	0.44	-4.35%	783,736
Jan 13, 2025	0.46	0.47	0.44	0.46	0.46	2.22%	256,900
Jan 10, 2025	0.45	0.47	0.43	0.45	0.45	2.27%	695,938
Jan 9, 2025	0.46	0.46	0.44	0.44	0.44	-2.22%	32,023
Jan 8, 2025	0.46	0.46	0.44	0.45	0.45	-1.10%	56,500
Jan 7, 2025	0.45	0.46	0.45	0.46	0.46	-	109,500
Jan 6, 2025	0.45	0.46	0.45	0.46	0.46	-	78,500
Jan 3, 2025	0.43	0.46	0.43	0.46	0.46	4.60%	409,700
Jan 2, 2025	0.44	0.44	0.41	0.44	0.44	-1.14%	165,200
Dec 31, 2024	0.43	0.44	0.42	0.44	0.44	4.76%	271,343
Dec 30, 2024	0.44	0.44	0.40	0.42	0.42	-6.67%	631,500
Dec 27, 2024	0.48	0.48	0.44	0.45	0.45	-5.26%	248,708
Dec 24, 2024	0.48	0.50	0.47	0.48	0.48	6.74%	265,200
Dec 23, 2024	0.45	0.46	0.43	0.45	0.45	-	272,323
Dec 20, 2024	0.47	0.48	0.44	0.45	0.45	-1.11%	146,100
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

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.