New Concept Energy Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 29, 2026	0.69	0.69	0.68	0.68	0.68	-0.31%	7,374
Jul 28, 2026	0.66	0.71	0.66	0.68	0.68	-1.16%	25,650
Jul 27, 2026	0.73	0.73	0.68	0.69	0.69	-3.62%	9,347
Jul 24, 2026	0.70	0.74	0.70	0.72	0.72	-0.28%	87,627
Jul 23, 2026	0.69	0.73	0.66	0.72	0.72	6.12%	114,601
Jul 22, 2026	0.63	0.68	0.63	0.68	0.68	5.15%	53,571
Jul 21, 2026	0.66	0.70	0.63	0.65	0.65	-5.08%	153,078
Jul 20, 2026	0.69	0.69	0.63	0.68	0.68	6.70%	785,222
Jul 17, 2026	0.63	0.65	0.63	0.64	0.64	2.74%	37,109
Jul 16, 2026	0.65	0.66	0.62	0.62	0.62	-5.40%	77,583
Jul 15, 2026	0.67	0.69	0.65	0.66	0.66	-2.50%	56,949
Jul 14, 2026	0.70	0.71	0.67	0.67	0.67	-5.14%	119,157
Jul 13, 2026	0.70	0.71	0.69	0.71	0.71	1.93%	36,890
Jul 10, 2026	0.72	0.72	0.69	0.70	0.70	-0.67%	25,640
Jul 9, 2026	0.70	0.70	0.68	0.70	0.70	-2.76%	34,860
Jul 8, 2026	0.70	0.73	0.70	0.72	0.72	4.33%	114,002
Jul 7, 2026	0.71	0.71	0.67	0.69	0.69	-0.22%	62,202
Jul 6, 2026	0.69	0.69	0.68	0.69	0.69	-1.21%	17,678
Jul 2, 2026	0.71	0.71	0.68	0.70	0.70	-1.96%	15,700
Jul 1, 2026	0.71	0.71	0.67	0.71	0.71	3.31%	71,423
Jun 30, 2026	0.68	0.70	0.67	0.69	0.69	-1.27%	22,082
Jun 29, 2026	0.71	0.73	0.67	0.70	0.70	-2.78%	63,087
Jun 26, 2026	0.71	0.72	0.70	0.72	0.72	2.53%	6,885
Jun 25, 2026	0.74	0.74	0.69	0.70	0.70	-2.08%	131,636
Jun 24, 2026	0.72	0.76	0.70	0.72	0.72	-2.48%	119,722
Jun 23, 2026	0.75	0.75	0.72	0.74	0.74	-1.86%	20,418
Jun 22, 2026	0.74	0.75	0.72	0.75	0.75	-0.62%	75,174
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