New Concept Energy Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 18, 2026	0.74	0.77	0.74	0.75	0.75	-1.82%	31,469
Jun 17, 2026	0.73	0.79	0.73	0.77	0.77	3.78%	187,527
Jun 16, 2026	0.71	0.77	0.70	0.74	0.74	4.08%	139,891
Jun 15, 2026	0.76	0.76	0.71	0.71	0.71	-3.92%	117,770
Jun 12, 2026	0.75	0.75	0.72	0.74	0.74	-1.40%	38,558
Jun 11, 2026	0.80	0.80	0.74	0.75	0.75	-6.19%	86,995
Jun 10, 2026	0.78	0.80	0.74	0.80	0.80	9.13%	216,392
Jun 9, 2026	0.74	0.75	0.72	0.73	0.73	0.76%	28,761
Jun 8, 2026	0.73	0.74	0.72	0.73	0.73	-2.48%	30,935
Jun 5, 2026	0.73	0.75	0.73	0.75	0.75	-0.52%	26,289
Jun 4, 2026	0.73	0.75	0.73	0.75	0.75	1.86%	32,485
Jun 3, 2026	0.75	0.75	0.73	0.74	0.74	0.66%	32,796
Jun 2, 2026	0.75	0.75	0.73	0.73	0.73	-3.76%	46,810
Jun 1, 2026	0.76	0.76	0.73	0.76	0.76	0.66%	81,129
May 29, 2026	0.75	0.77	0.74	0.76	0.76	-1.95%	32,107
May 28, 2026	0.73	0.77	0.73	0.77	0.77	2.67%	54,760
May 27, 2026	0.76	0.76	0.71	0.75	0.75	-0.41%	178,547
May 26, 2026	0.81	0.81	0.75	0.75	0.75	-6.91%	94,793
May 22, 2026	0.79	0.81	0.77	0.81	0.81	1.77%	63,855
May 21, 2026	0.79	0.79	0.76	0.79	0.79	0.79%	52,844
May 20, 2026	0.80	0.80	0.76	0.79	0.79	-1.17%	29,391
May 19, 2026	0.77	0.80	0.75	0.80	0.80	1.90%	42,271
May 18, 2026	0.78	0.78	0.75	0.78	0.78	-0.75%	43,054
May 15, 2026	0.76	0.79	0.74	0.79	0.79	2.47%	32,435
May 14, 2026	0.75	0.77	0.73	0.77	0.77	2.31%	34,978
May 13, 2026	0.77	0.77	0.75	0.75	0.75	-2.80%	21,412
May 12, 2026	0.82	0.82	0.75	0.77	0.77	1.64%	68,189
May 11, 2026	0.78	0.79	0.76	0.76	0.76	-3.58%	25,700
May 8, 2026	0.78	0.81	0.76	0.79	0.79	-2.43%	55,751
May 7, 2026	0.76	0.81	0.75	0.81	0.81	5.99%	77,753
May 6, 2026	0.78	0.80	0.75	0.76	0.76	-4.50%	75,041
May 5, 2026	0.82	0.82	0.75	0.80	0.80	0.76%	82,900
May 4, 2026	0.79	0.80	0.76	0.79	0.79	-0.24%	166,349
May 1, 2026	0.82	0.82	0.78	0.80	0.80	-3.46%	108,559
Apr 30, 2026	0.82	0.84	0.79	0.82	0.82	0.29%	112,820
Apr 29, 2026	0.85	0.85	0.80	0.82	0.82	-4.42%	253,535
Apr 28, 2026	0.80	0.91	0.80	0.86	0.86	7.61%	867,996
Apr 27, 2026	0.80	0.82	0.78	0.80	0.80	-1.06%	81,729
Apr 24, 2026	0.84	0.84	0.78	0.81	0.81	-0.70%	44,413
Apr 23, 2026	0.81	0.83	0.77	0.81	0.81	-3.15%	122,112
Apr 22, 2026	0.85	0.85	0.78	0.84	0.84	-0.91%	194,495
Apr 21, 2026	0.85	0.86	0.80	0.85	0.85	-1.42%	353,161
Apr 20, 2026	0.76	0.88	0.73	0.86	0.86	13.14%	289,456
Apr 17, 2026	0.70	0.79	0.70	0.76	0.76	2.74%	290,031
Apr 16, 2026	0.70	0.76	0.68	0.74	0.74	4.77%	632,968
Apr 15, 2026	0.85	0.87	0.65	0.71	0.71	-5.55%	14,075,576
Apr 14, 2026	0.73	0.76	0.72	0.75	0.75	1.98%	11,416,856
Apr 13, 2026	0.75	0.79	0.72	0.73	0.73	-0.81%	113,392
Apr 10, 2026	0.76	0.81	0.74	0.74	0.74	-6.22%	47,911
Apr 9, 2026	0.78	0.82	0.75	0.79	0.79	1.03%	95,778