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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
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

New Stratus Energy Inc. (NSE.V) TSXV