New Stratus Energy Inc. - NSE.V - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
December 03, 2025	0.44	0.44	0.44	0.44	0.43	36,900
December 02, 2025	0.43	0.45	0.45	0.45	0.41	185,600
December 01, 2025	0.43	0.44	0.44	0.44	0.42	316,400
November 28, 2025	0.42	0.42	0.42	0.42	0.41	22,000
November 27, 2025	0.42	0.42	0.42	0.43	0.42	11,500
November 26, 2025	0.41	0.41	0.41	0.41	0.41	13,209
November 25, 2025	0.4	0.43	0.43	0.43	0.4	360,000
November 24, 2025	0.42	0.41	0.41	0.42	0.4	45,500
November 21, 2025	0.43	0.41	0.41	0.43	0.4	330,300
November 20, 2025	0.42	0.42	0.42	0.42	0.41	219,100
November 19, 2025	0.41	0.42	0.42	0.42	0.41	88,000
November 18, 2025	0.42	0.42	0.42	0.42	0.39	151,500
November 17, 2025	0.42	0.41	0.41	0.42	0.37	351,800
November 14, 2025	0.43	0.42	0.42	0.43	0.41	50,500
November 13, 2025	0.42	0.43	0.43	0.43	0.41	160,524
November 12, 2025	0.44	0.42	0.42	0.44	0.42	30,500
November 11, 2025	0.41	0.45	0.45	0.45	0.41	125,500
November 10, 2025	0.41	0.42	0.42	0.44	0.41	127,200
November 07, 2025	0.43	0.42	0.42	0.43	0.41	103,500
November 06, 2025	0.45	0.42	0.42	0.45	0.41	289,300
November 05, 2025	0.42	0.43	0.43	0.44	0.42	43,000
November 04, 2025	0.45	0.43	0.43	0.45	0.41	142,500
November 03, 2025	0.43	0.42	0.42	0.44	0.41	130,907
October 31, 2025	0.43	0.43	0.43	0.43	0.42	349,300
October 30, 2025	0.42	0.42	0.42	0.42	0.42	38,000
October 29, 2025	0.42	0.42	0.42	0.42	0.42	20,000
October 28, 2025	0.43	0.42	0.42	0.43	0.4	419,611
October 27, 2025	0.43	0.43	0.43	0.43	0.43	93,516
October 24, 2025	0.44	0.43	0.43	0.44	0.43	12,229
October 23, 2025	0.44	0.43	0.43	0.44	0.43	101,000
October 22, 2025	0.43	0.43	0.43	0.44	0.43	21,500
October 21, 2025	0.42	0.43	0.43	0.44	0.42	54,700
October 20, 2025	0.41	0.43	0.43	0.43	0.41	76,500
October 17, 2025	0.44	0.42	0.42	0.44	0.41	177,000
October 16, 2025	0.38	0.44	0.44	0.44	0.38	1.9M
October 15, 2025	0.36	0.38	0.38	0.39	0.36	439,000
October 14, 2025	0.35	0.36	0.36	0.37	0.34	175,600
October 10, 2025	0.37	0.35	0.35	0.37	0.32	337,501
October 09, 2025	0.37	0.36	0.36	0.37	0.35	196,600
October 08, 2025	0.37	0.35	0.35	0.37	0.35	126,200
October 07, 2025	0.38	0.38	0.38	0.38	0.35	83,900
October 06, 2025	0.39	0.39	0.39	0.39	0.39	74,000
October 03, 2025	0.4	0.39	0.39	0.4	0.37	84,726
October 02, 2025	0.38	0.39	0.39	0.39	0.37	64,000
October 01, 2025	0.39	0.36	0.36	0.39	0.36	36,700
September 30, 2025	0.37	0.36	0.36	0.37	0.36	123,640
September 29, 2025	0.39	0.36	0.36	0.39	0.36	165,000
September 26, 2025	0.38	0.38	0.38	0.39	0.38	8,000
September 25, 2025	0.39	0.37	0.37	0.4	0.35	456,000
September 24, 2025	0.4	0.39	0.39	0.4	0.38	79,500
September 23, 2025	0.4	0.39	0.39	0.4	0.34	109,706
September 22, 2025	0.4	0.4	0.4	0.4	0.37	160,000
September 19, 2025	0.38	0.39	0.39	0.39	0.37	346,334
September 18, 2025	0.38	0.38	0.38	0.38	0.37	253,000
September 17, 2025	0.4	0.37	0.37	0.4	0.37	303,000
September 16, 2025	0.39	0.39	0.39	0.4	0.37	464,334
September 15, 2025	0.42	0.4	0.4	0.42	0.39	28,507
September 12, 2025	0.39	0.41	0.41	0.41	0.38	433,700
September 11, 2025	0.41	0.39	0.39	0.42	0.39	403,000
September 10, 2025	0.41	0.4	0.4	0.42	0.39	256,000

New Stratus Energy Inc. (NSE.V) TSXV