New Concept Energy Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Dec 3, 2025	0.82	0.82	0.76	0.76	0.76	-4.09%	16,198
Dec 2, 2025	0.79	0.84	0.78	0.79	0.79	-6.31%	22,641
Dec 1, 2025	0.79	0.86	0.77	0.84	0.84	6.81%	34,463
Nov 28, 2025	0.79	0.82	0.78	0.79	0.79	0.87%	3,439
Nov 26, 2025	0.81	0.81	0.78	0.78	0.78	-1.87%	11,808
Nov 25, 2025	0.77	0.83	0.77	0.80	0.80	0.47%	5,567
Nov 24, 2025	0.76	0.83	0.76	0.79	0.79	-0.67%	7,750
Nov 21, 2025	0.84	0.84	0.77	0.80	0.80	3.32%	8,184
Nov 20, 2025	0.79	0.79	0.76	0.77	0.77	2.46%	14,081
Nov 19, 2025	0.78	0.85	0.75	0.75	0.75	-3.64%	28,286
Nov 18, 2025	0.81	0.81	0.78	0.78	0.78	-3.57%	23,644
Nov 17, 2025	0.84	0.84	0.81	0.81	0.81	-1.84%	21,975
Nov 14, 2025	0.84	0.84	0.82	0.83	0.83	-0.61%	8,767
Nov 13, 2025	0.83	0.85	0.83	0.83	0.83	-0.47%	27,611
Nov 12, 2025	0.86	0.87	0.83	0.83	0.83	-3.02%	24,808
Nov 11, 2025	0.86	0.86	0.86	0.86	0.86	-0.01%	31,237
Nov 10, 2025	0.86	0.92	0.86	0.86	0.86	-1.14%	10,128
Nov 7, 2025	0.89	0.93	0.86	0.87	0.87	-4.40%	22,403
Nov 6, 2025	0.88	0.95	0.87	0.91	0.91	2.14%	9,279
Nov 5, 2025	0.92	0.92	0.86	0.89	0.89	1.83%	3,783
Nov 4, 2025	0.89	0.91	0.86	0.87	0.87	-3.86%	4,959
Nov 3, 2025	0.88	0.97	0.88	0.91	0.91	0.01%	20,235
Oct 31, 2025	0.90	0.97	0.86	0.91	0.91	-0.34%	37,626
Oct 30, 2025	0.88	0.92	0.82	0.91	0.91	6.29%	59,153
Oct 29, 2025	0.93	0.93	0.86	0.86	0.86	-7.17%	48,103
Oct 28, 2025	1.03	1.03	0.93	0.93	0.93	-0.51%	39,038
Oct 27, 2025	0.98	0.98	0.93	0.93	0.93	-5.10%	52,382
Oct 24, 2025	0.91	0.98	0.91	0.98	0.98	5.37%	96,422
Oct 23, 2025	0.86	0.98	0.86	0.93	0.93	6.70%	106,339
Oct 22, 2025	0.89	0.90	0.87	0.87	0.87	-3.14%	78,935
Oct 21, 2025	0.86	0.93	0.86	0.90	0.90	3.47%	34,502
Oct 20, 2025	0.86	0.90	0.84	0.87	0.87	0.96%	37,353
Oct 17, 2025	0.89	0.90	0.86	0.86	0.86	-5.33%	57,813
Oct 16, 2025	0.93	0.93	0.91	0.91	0.91	-2.15%	19,298
Oct 15, 2025	0.95	0.96	0.92	0.93	0.93	-0.66%	36,082
Oct 14, 2025	0.94	0.98	0.91	0.94	0.94	0.57%	40,808
Oct 13, 2025	0.95	0.95	0.92	0.93	0.93	-2.01%	18,356
Oct 10, 2025	0.99	0.99	0.95	0.95	0.95	-4.99%	14,765