New Concept Energy Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 13, 2025	1.21	1.60	1.10	1.15	1.15	1.32%	1,358,384
Jun 12, 2025	1.00	1.14	0.94	1.14	1.14	15.83%	264,005
Jun 11, 2025	0.91	1.02	0.90	0.98	0.98	6.51%	81,131
Jun 10, 2025	0.92	0.95	0.90	0.92	0.92	0.27%	16,462
Jun 9, 2025	0.93	0.97	0.92	0.92	0.92	-0.81%	8,139
Jun 6, 2025	0.98	0.98	0.93	0.93	0.93	2.65%	8,124
Jun 5, 2025	0.94	0.98	0.90	0.90	0.90	-7.96%	2,944
Jun 4, 2025	0.95	0.98	0.90	0.98	0.98	8.78%	17,058
Jun 3, 2025	0.95	0.95	0.90	0.90	0.90	-3.74%	7,501
Jun 2, 2025	0.95	0.96	0.93	0.94	0.94	2.76%	10,194
May 30, 2025	0.96	0.96	0.90	0.91	0.91	0.25%	23,252
May 29, 2025	0.92	0.96	0.90	0.91	0.91	-1.19%	29,947
May 28, 2025	0.93	0.97	0.92	0.92	0.92	1.49%	8,646
May 27, 2025	0.88	0.95	0.88	0.91	0.91	2.84%	14,728
May 23, 2025	0.87	0.91	0.87	0.88	0.88	2.33%	19,236
May 22, 2025	0.88	0.91	0.84	0.86	0.86	-4.44%	3,876
May 21, 2025	0.89	0.91	0.88	0.90	0.90	-0.96%	4,473
May 20, 2025	0.91	0.99	0.89	0.91	0.91	0.41%	8,377
May 19, 2025	0.91	0.92	0.88	0.91	0.91	1.69%	3,064
May 16, 2025	0.91	0.98	0.89	0.89	0.89	-3.26%	13,241
May 15, 2025	0.94	0.95	0.91	0.92	0.92	-3.15%	18,330
May 14, 2025	0.95	1.00	0.95	0.95	0.95	-1.90%	21,450
May 13, 2025	0.88	0.97	0.86	0.97	0.97	10.05%	14,210
May 12, 2025	0.86	0.88	0.83	0.88	0.88	2.24%	4,710
May 9, 2025	0.82	0.88	0.82	0.86	0.86	4.96%	12,222
May 8, 2025	0.83	0.85	0.82	0.82	0.82	-2.74%	15,340
May 7, 2025	0.83	0.86	0.81	0.84	0.84	0.73%	36,916
May 6, 2025	0.81	0.86	0.80	0.84	0.84	4.62%	63,260
May 5, 2025	0.85	0.87	0.80	0.80	0.80	-	64,938
May 2, 2025	0.69	0.83	0.69	0.80	0.80	15.93%	195,522
May 1, 2025	0.72	0.72	0.68	0.69	0.69	2.24%	72,320
Apr 30, 2025	0.69	0.75	0.67	0.68	0.68	-2.60%	94,219
Apr 29, 2025	0.71	0.73	0.69	0.69	0.69	-2.39%	8,514
Apr 28, 2025	0.75	0.75	0.70	0.71	0.71	1.28%	13,288
Apr 25, 2025	0.71	0.77	0.70	0.70	0.70	-1.41%	17,722
Apr 24, 2025	0.70	0.78	0.70	0.71	0.71	-0.59%	9,277
Apr 23, 2025	0.71	0.74	0.70	0.72	0.72	0.72%	7,946
Apr 22, 2025	0.71	0.77	0.71	0.71	0.71	-1.20%	11,853
Apr 21, 2025	0.76	0.78	0.72	0.72	0.72	-1.55%	21,054
Apr 17, 2025	0.75	0.79	0.72	0.73	0.73	-	29,974
Apr 16, 2025	0.76	0.76	0.72	0.73	0.73	-5.17%	13,635
Apr 15, 2025	0.79	0.79	0.74	0.77	0.77	1.56%	4,584
Apr 14, 2025	0.75	0.79	0.73	0.76	0.76	3.84%	16,368
Apr 11, 2025	0.74	0.75	0.72	0.73	0.73	-0.54%	7,746
Apr 10, 2025	0.79	0.79	0.73	0.73	0.73	-7.55%	8,884
Apr 9, 2025	0.72	0.82	0.72	0.79	0.79	7.28%	34,025
Apr 8, 2025	0.74	0.75	0.70	0.74	0.74	2.07%	48,952
Apr 7, 2025	0.74	0.80	0.70	0.73	0.73	2.55%	7,160
Apr 4, 2025	0.68	0.72	0.68	0.71	0.71	-1.94%	42,114
Apr 3, 2025	0.73	0.73	0.68	0.72	0.72	-0.96%	45,818