New Concept Energy Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Aug 6, 2026	0.67	0.69	0.67	0.69	0.69	2.22%	7,292
Aug 5, 2026	0.72	0.72	0.67	0.67	0.67	-0.48%	12,570
Aug 4, 2026	0.69	0.70	0.66	0.67	0.67	-0.97%	16,641
Aug 3, 2026	0.67	0.70	0.67	0.68	0.68	2.09%	10,459
Jul 31, 2026	0.69	0.69	0.66	0.67	0.67	-2.92%	9,232
Jul 30, 2026	0.75	0.75	0.67	0.69	0.69	0.61%	14,315
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