New Concept Energy Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 16, 2026	0.70	0.70	0.70	0.72	0.72	3.06%	25,842
Oct 15, 2026	0.72	0.72	0.66	0.70	0.70	-1.46%	45,235
Oct 14, 2026	0.71	0.74	0.70	0.71	0.71	-2.62%	12,222
Oct 13, 2026	0.70	0.74	0.69	0.73	0.73	3.59%	36,607
Oct 12, 2026	0.71	0.73	0.70	0.70	0.70	-2.11%	16,694
Oct 9, 2026	0.70	0.74	0.70	0.72	0.72	-0.43%	6,486
Oct 8, 2026	0.71	0.76	0.71	0.72	0.72	-2.56%	10,436
Oct 7, 2026	0.76	0.76	0.72	0.74	0.74	0.96%	18,325
Oct 6, 2026	0.74	0.76	0.72	0.73	0.73	1.67%	21,005
Oct 5, 2026	0.74	0.74	0.66	0.72	0.72	-6.23%	118,845
Oct 2, 2026	0.83	0.83	0.73	0.77	0.77	-9.92%	169,063
Oct 1, 2026	0.77	0.95	0.74	0.85	0.85	10.97%	991,240
Sep 30, 2026	0.74	0.77	0.72	0.77	0.77	2.97%	30,958
Sep 29, 2026	0.77	0.77	0.72	0.74	0.74	3.58%	18,597
Sep 28, 2026	0.73	0.74	0.71	0.72	0.72	4.06%	12,012
Sep 25, 2026	0.71	0.71	0.64	0.69	0.69	-2.64%	16,672
Sep 24, 2026	0.71	0.73	0.71	0.71	0.71	2.64%	8,437
Sep 23, 2026	0.71	0.72	0.68	0.69	0.69	-3.34%	48,478
Sep 22, 2026	0.70	0.72	0.67	0.71	0.71	0.56%	39,711
Sep 21, 2026	0.73	0.73	0.69	0.71	0.71	1.08%	10,062
Sep 18, 2026	0.73	0.73	0.70	0.70	0.70	-3.30%	8,913
Sep 17, 2026	0.72	0.75	0.70	0.73	0.73	0.96%	25,236
Sep 16, 2026	0.77	0.77	0.71	0.72	0.72	-3.73%	23,426
Sep 15, 2026	0.74	0.79	0.71	0.75	0.75	1.62%	96,083
Sep 14, 2026	0.75	0.77	0.73	0.74	0.74	-3.35%	19,467
Sep 11, 2026	0.79	0.80	0.73	0.76	0.76	-9.87%	246,449
Sep 10, 2026	0.79	0.85	0.77	0.85	0.85	11.10%	309,171
Sep 9, 2026	0.80	0.80	0.76	0.76	0.76	-0.77%	38,557
Sep 8, 2026	0.80	0.80	0.76	0.77	0.77	-3.89%	45,098
Sep 4, 2026	0.78	0.80	0.78	0.80	0.80	2.43%	7,078
Sep 3, 2026	0.77	0.80	0.77	0.78	0.78	1.50%	18,953
Sep 2, 2026	0.75	0.80	0.75	0.77	0.77	-0.38%	24,882
Sep 1, 2026	0.75	0.77	0.75	0.77	0.77	0.01%	25,471
Aug 31, 2026	0.75	0.77	0.75	0.77	0.77	0.34%	3,322
Aug 28, 2026	0.75	0.77	0.75	0.77	0.77	2.02%	15,231
Aug 27, 2026	0.75	0.75	0.75	0.75	0.75	-2.41%	2,347
Aug 26, 2026	0.78	0.78	0.77	0.77	0.77	-0.90%	6,073
Aug 25, 2026	0.81	0.81	0.78	0.78	0.78	-3.39%	22,944
Aug 24, 2026	0.79	0.81	0.77	0.81	0.81	-0.59%	96,442
Aug 21, 2026	0.79	0.81	0.78	0.81	0.81	3.82%	50,841
Aug 20, 2026	0.76	0.79	0.76	0.78	0.78	1.46%	17,702
Aug 19, 2026	0.75	0.78	0.75	0.77	0.77	2.49%	11,265
Aug 18, 2026	0.70	0.77	0.70	0.75	0.75	1.34%	23,278
Aug 17, 2026	0.70	0.76	0.70	0.74	0.74	3.80%	42,874
Aug 14, 2026	0.75	0.75	0.71	0.71	0.71	-1.96%	43,728
Aug 13, 2026	0.72	0.73	0.72	0.73	0.73	1.02%	6,778
Aug 12, 2026	0.71	0.74	0.71	0.72	0.72	0.74%	41,612
Aug 11, 2026	0.70	0.72	0.70	0.71	0.71	2.75%	17,686
Aug 10, 2026	0.67	0.71	0.67	0.70	0.70	1.56%	24,879
Aug 7, 2026	0.68	0.69	0.66	0.68	0.68	-0.01%	38,617