New Concept Energy Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 17, 2026	0.71	0.74	0.71	0.74	0.74	4.00%	51,056
Feb 13, 2026	0.73	0.73	0.71	0.71	0.71	0.03%	29,504
Feb 12, 2026	0.75	0.79	0.71	0.71	0.71	-2.20%	27,597
Feb 11, 2026	0.76	0.83	0.73	0.73	0.73	-	30,399
Feb 10, 2026	0.78	0.78	0.72	0.73	0.73	-1.91%	39,711
Feb 9, 2026	0.71	0.77	0.71	0.74	0.74	2.79%	27,137
Feb 6, 2026	0.73	0.75	0.72	0.72	0.72	0.98%	18,754
Feb 5, 2026	0.77	0.77	0.68	0.71	0.71	-1.31%	58,355
Feb 4, 2026	0.79	0.80	0.72	0.72	0.72	-8.61%	53,246
Feb 3, 2026	0.80	0.80	0.76	0.79	0.79	1.36%	46,760
Feb 2, 2026	0.80	0.81	0.78	0.78	0.78	-2.76%	8,370
Jan 30, 2026	0.80	0.83	0.80	0.80	0.80	-2.18%	13,448
Jan 29, 2026	0.80	0.85	0.80	0.82	0.82	2.49%	48,017
Jan 28, 2026	0.86	0.86	0.80	0.80	0.80	-2.98%	9,840
Jan 27, 2026	0.81	0.83	0.80	0.82	0.82	0.57%	16,235
Jan 26, 2026	0.85	0.89	0.81	0.82	0.82	1.41%	26,289
Jan 23, 2026	0.85	0.86	0.80	0.81	0.81	-1.39%	28,897
Jan 22, 2026	0.80	0.83	0.80	0.82	0.82	1.94%	9,415
Jan 21, 2026	0.80	0.85	0.79	0.80	0.80	-0.10%	15,688
Jan 20, 2026	0.82	0.87	0.80	0.81	0.81	-1.80%	27,705
Jan 16, 2026	0.82	0.84	0.82	0.82	0.82	-3.43%	2,967
Jan 15, 2026	0.89	0.89	0.84	0.85	0.85	-1.12%	8,937
Jan 14, 2026	0.88	0.89	0.80	0.86	0.86	1.02%	59,631
Jan 13, 2026	0.86	0.92	0.83	0.85	0.85	1.31%	91,900
Jan 12, 2026	0.83	0.86	0.81	0.84	0.84	3.58%	19,769
Jan 9, 2026	0.80	0.81	0.77	0.81	0.81	3.86%	72,060
Jan 8, 2026	0.78	0.81	0.75	0.78	0.78	3.44%	74,420
Jan 7, 2026	0.78	0.78	0.75	0.75	0.75	-3.33%	20,510
Jan 6, 2026	0.78	0.86	0.77	0.78	0.78	-2.51%	22,440
Jan 5, 2026	0.78	0.83	0.77	0.80	0.80	4.73%	74,283
Jan 2, 2026	0.79	0.79	0.73	0.76	0.76	2.28%	26,297
Dec 31, 2025	0.73	0.80	0.72	0.75	0.75	0.93%	28,179
Dec 30, 2025	0.75	0.80	0.74	0.74	0.74	-2.64%	33,150
Dec 29, 2025	0.75	0.80	0.74	0.76	0.76	0.03%	70,963
Dec 26, 2025	0.78	0.79	0.73	0.76	0.76	-3.16%	51,678
Dec 24, 2025	0.79	0.81	0.76	0.78	0.78	-0.75%	6,638
Dec 23, 2025	0.82	0.83	0.78	0.79	0.79	-2.38%	46,733
Dec 22, 2025	0.80	0.87	0.80	0.81	0.81	0.50%	39,225
Dec 19, 2025	0.78	0.81	0.77	0.81	0.81	-1.03%	62,642
Dec 18, 2025	0.81	0.83	0.78	0.81	0.81	-4.19%	74,768
Dec 17, 2025	0.76	0.88	0.76	0.85	0.85	12.14%	128,756
Dec 16, 2025	0.78	0.78	0.76	0.76	0.76	-0.37%	18,587
Dec 15, 2025	0.76	0.82	0.76	0.76	0.76	-5.36%	13,495
Dec 12, 2025	0.83	0.83	0.80	0.80	0.80	-4.16%	3,812
Dec 11, 2025	0.79	0.85	0.79	0.84	0.84	5.70%	12,384
Dec 10, 2025	0.81	0.85	0.79	0.79	0.79	-5.00%	23,742
Dec 9, 2025	0.81	0.85	0.81	0.84	0.84	5.21%	14,624
Dec 8, 2025	0.78	0.85	0.77	0.79	0.79	5.17%	41,274
Dec 5, 2025	0.75	0.78	0.75	0.76	0.76	-1.31%	29,142
Dec 4, 2025	0.76	0.79	0.75	0.77	0.76	1.28%	24,646