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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
September 09, 2025	0.43	0.43	0.43	0.43	0.41	49,400
September 08, 2025	0.46	0.43	0.43	0.46	0.41	100,500
September 05, 2025	0.46	0.46	0.46	0.46	0.45	59,200
September 04, 2025	0.46	0.46	0.46	0.47	0.46	39,206
September 03, 2025	0.45	0.47	0.47	0.47	0.45	28,001
September 02, 2025	0.47	0.44	0.44	0.47	0.44	64,500
August 29, 2025	0.47	0.47	0.47	0.47	0.47	500
August 28, 2025	0.48	0.46	0.46	0.48	0.45	23,000
August 27, 2025	0.45	0.46	0.46	0.48	0.45	157,500
August 26, 2025	0.46	0.46	0.46	0.47	0.46	7,000
August 25, 2025	0.49	0.46	0.46	0.49	0.46	196,000
August 22, 2025	0.48	0.49	0.49	0.49	0.47	187,200
August 21, 2025	0.5	0.49	0.49	0.5	0.47	406,500
August 20, 2025	0.51	0.49	0.49	0.51	0.49	1.37M
August 19, 2025	0.5	0.51	0.51	0.51	0.49	407,500
August 18, 2025	0.49	0.5	0.5	0.52	0.49	363,400
August 15, 2025	0.49	0.5	0.5	0.5	0.48	385,500
August 14, 2025	0.5	0.48	0.48	0.51	0.48	430,008
August 13, 2025	0.5	0.48	0.48	0.51	0.47	831,800
August 12, 2025	0.5	0.5	0.5	0.5	0.48	169,000
August 11, 2025	0.5	0.5	0.5	0.51	0.49	295,400
August 08, 2025	0.47	0.5	0.5	0.5	0.46	442,940
August 07, 2025	0.48	0.49	0.49	0.49	0.47	89,000
August 06, 2025	0.45	0.48	0.48	0.49	0.45	888,048
August 05, 2025	0.38	0.46	0.46	0.47	0.38	150,642
August 01, 2025	0.39	0.4	0.4	0.43	0.39	7,000
July 31, 2025	0.43	0.4	0.4	0.43	0.39	208,304
July 30, 2025	0.42	0.43	0.43	0.43	0.42	15,000
July 29, 2025	0.43	0.43	0.43	0.43	0.43	73,100
July 28, 2025	0.45	0.44	0.44	0.45	0.43	69,000
July 25, 2025	0.45	0.45	0.45	0.45	0.45	31,000
July 24, 2025	0.45	0.46	0.46	0.46	0.45	2,700
July 23, 2025	0.46	0.45	0.45	0.46	0.45	99,416

New Stratus Energy Inc. (NSE.V) TSXV