New Concept Energy Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Apr 8, 2026	0.85	0.86	0.75	0.78	0.78	-8.02%	173,178
Apr 7, 2026	0.83	0.91	0.82	0.85	0.85	1.68%	256,437
Apr 6, 2026	0.90	0.90	0.83	0.83	0.83	-0.86%	84,185
Apr 2, 2026	0.86	0.87	0.82	0.84	0.84	2.59%	207,082
Apr 1, 2026	0.89	0.89	0.81	0.82	0.82	1.12%	57,136
Mar 31, 2026	0.83	0.90	0.80	0.81	0.81	-4.90%	75,566
Mar 30, 2026	0.91	0.91	0.83	0.85	0.85	-8.11%	68,985
Mar 27, 2026	0.85	0.95	0.85	0.93	0.93	4.98%	118,192
Mar 26, 2026	0.83	0.89	0.83	0.88	0.88	4.00%	76,755
Mar 25, 2026	0.90	0.90	0.83	0.85	0.85	-5.81%	62,341
Mar 24, 2026	0.95	0.98	0.90	0.90	0.90	-3.99%	26,629
Mar 23, 2026	0.99	0.99	0.88	0.94	0.94	-5.92%	115,358
Mar 20, 2026	0.86	1.02	0.86	1.00	1.00	11.82%	251,793
Mar 19, 2026	0.85	0.92	0.84	0.89	0.89	5.09%	76,956