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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 20, 2026	0.49	0.5	0.5	0.5	0.48	463,900
February 19, 2026	0.51	0.5	0.5	0.52	0.49	57,001
February 18, 2026	0.49	0.49	0.49	0.5	0.46	155,000
February 17, 2026	0.49	0.5	0.5	0.5	0.49	73,700
February 13, 2026	0.5	0.5	0.5	0.51	0.48	221,600
February 12, 2026	0.51	0.5	0.5	0.51	0.48	133,000
February 11, 2026	0.5	0.5	0.5	0.52	0.49	463,500
February 10, 2026	0.49	0.5	0.5	0.5	0.49	41,500
February 09, 2026	0.5	0.5	0.5	0.5	0.49	197,500
February 06, 2026	0.5	0.5	0.5	0.5	0.49	82,800
February 05, 2026	0.5	0.5	0.5	0.5	0.49	60,219
February 04, 2026	0.5	0.5	0.5	0.5	0.49	276,100
February 03, 2026	0.48	0.5	0.5	0.5	0.46	419,532
February 02, 2026	0.48	0.48	0.48	0.48	0.46	134,189
January 30, 2026	0.48	0.48	0.48	0.48	0.46	101,806
January 29, 2026	0.48	0.49	0.49	0.49	0.48	176,300
January 28, 2026	0.47	0.48	0.48	0.49	0.47	542,222
January 27, 2026	0.47	0.47	0.47	0.47	0.45	96,548
January 26, 2026	0.48	0.48	0.48	0.48	0.46	412,900
January 23, 2026	0.47	0.48	0.48	0.48	0.46	90,000
January 22, 2026	0.48	0.47	0.47	0.48	0.47	129,000
January 21, 2026	0.48	0.47	0.47	0.48	0.47	104,120
January 20, 2026	0.47	0.48	0.48	0.49	0.47	71,236
January 19, 2026	0.5	0.49	0.49	0.5	0.49	22,103
January 16, 2026	0.47	0.5	0.5	0.5	0.47	241,517
January 15, 2026	0.45	0.46	0.46	0.46	0.45	152,000
January 14, 2026	0.45	0.47	0.47	0.48	0.45	476,832
January 13, 2026	0.46	0.46	0.46	0.46	0.45	381,549
January 12, 2026	0.47	0.45	0.45	0.47	0.44	199,400
January 09, 2026	0.49	0.47	0.47	0.49	0.47	321,237
January 08, 2026	0.48	0.49	0.49	0.49	0.48	119,100
January 07, 2026	0.45	0.48	0.48	0.48	0.43	219,021
January 06, 2026	0.5	0.45	0.45	0.51	0.45	569,600
January 05, 2026	0.45	0.5	0.5	0.51	0.43	1.1M
January 02, 2026	0.43	0.42	0.42	0.43	0.41	101,500
December 31, 2025	0.42	0.44	0.44	0.44	0.42	23,000
December 30, 2025	0.42	0.42	0.42	0.42	0.4	32,501
December 29, 2025	0.41	0.41	0.41	0.41	0.4	102,011
December 23, 2025	0.4	0.41	0.41	0.41	0.39	140,249
December 22, 2025	0.43	0.42	0.42	0.43	0.39	356,012
December 19, 2025	0.45	0.43	0.43	0.45	0.43	60,510
December 18, 2025	0.44	0.45	0.45	0.45	0.44	105,000
December 17, 2025	0.43	0.45	0.45	0.45	0.42	270,700
December 16, 2025	0.46	0.43	0.43	0.46	0.43	207,543
December 15, 2025	0.46	0.46	0.46	0.46	0.45	374,001
December 12, 2025	0.45	0.46	0.46	0.46	0.44	662,124
December 11, 2025	0.45	0.45	0.45	0.45	0.45	943
December 10, 2025	0.44	0.44	0.44	0.45	0.43	416,900
December 09, 2025	0.44	0.44	0.44	0.44	0.43	349,501
December 08, 2025	0.44	0.43	0.43	0.44	0.43	59,500
December 05, 2025	0.43	0.44	0.44	0.44	0.43	19,500
December 04, 2025	0.44	0.44	0.44	0.45	0.43	239,030
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

New Stratus Energy Inc. (NSE.V) TSXV