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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
July 22, 2025	0.45	0.47	0.47	0.47	0.45	149,611
July 21, 2025	0.47	0.45	0.45	0.48	0.45	255,000
July 18, 2025	0.45	0.47	0.47	0.47	0.43	171,100
July 17, 2025	0.45	0.43	0.43	0.45	0.43	112,500
July 16, 2025	0.44	0.43	0.43	0.45	0.42	150,600
July 15, 2025	0.44	0.43	0.43	0.45	0.42	94,030
July 14, 2025	0.45	0.45	0.45	0.46	0.41	157,706
July 11, 2025	0.47	0.45	0.45	0.47	0.45	99,700
July 10, 2025	0.46	0.46	0.46	0.48	0.42	154,659
July 09, 2025	0.45	0.44	0.44	0.45	0.42	99,600
July 08, 2025	0.41	0.45	0.45	0.45	0.38	280,700
July 07, 2025	0.37	0.4	0.4	0.4	0.37	69,500
July 04, 2025	0.41	0.38	0.38	0.41	0.38	29,100
July 03, 2025	0.44	0.4	0.4	0.44	0.4	111,400
July 02, 2025	0.32	0.44	0.44	0.44	0.32	219,250
June 30, 2025	0.29	0.33	0.33	0.34	0.29	270,000
June 27, 2025	0.31	0.3	0.3	0.31	0.3	80,500
June 26, 2025	0.3	0.3	0.3	0.32	0.3	114,500
June 25, 2025	0.31	0.3	0.3	0.32	0.28	113,500
June 24, 2025	0.32	0.31	0.31	0.32	0.31	39,400
June 23, 2025	0.34	0.34	0.34	0.36	0.34	155,000
June 20, 2025	0.34	0.34	0.34	0.34	0.34	1,000
June 19, 2025	0.34	0.34	0.34	0.35	0.34	32,500
June 18, 2025	0.34	0.34	0.34	0.34	0.34	1,100
June 17, 2025	0.33	0.32	0.32	0.33	0.32	60,510
June 16, 2025	0.32	0.33	0.33	0.33	0.32	24,800
June 13, 2025	0.33	0.33	0.33	0.33	0.33	1,000
June 12, 2025	0.32	0.32	0.32	0.32	0.32	21,200
June 11, 2025	0.3	0.31	0.31	0.31	0.3	20,330
June 10, 2025	0.29	0.29	0.29	0.29	0.29	10,250
June 09, 2025	0.3	0.29	0.29	0.3	0.29	54,000
June 06, 2025	0.29	0.29	0.29	0.29	0.29	0
June 05, 2025	0.29	0.29	0.29	0.29	0.29	0
June 04, 2025	0.29	0.29	0.29	0.29	0.29	2,600
June 03, 2025	0.3	0.3	0.3	0.3	0.3	2,000
June 02, 2025	0.3	0.3	0.3	0.31	0.3	488,700
May 30, 2025	0.31	0.28	0.28	0.32	0.27	722,715
May 29, 2025	0.3	0.3	0.3	0.3	0.3	0
May 28, 2025	0.3	0.3	0.3	0.3	0.3	10,000
May 27, 2025	0.31	0.3	0.3	0.31	0.3	95,000
May 26, 2025	0.31	0.31	0.31	0.31	0.31	2,100
May 23, 2025	0.29	0.31	0.31	0.31	0.29	57,500
May 22, 2025	0.3	0.3	0.3	0.3	0.28	32,400

New Stratus Energy Inc. (NSE.V) TSXV