Skip to main content
New Earth Resources Corp. (CSE:EATH)
Canada flag Canada · Delayed Price · Currency is CAD
0.500
-0.010 (-1.96%)
At close: Dec 5, 2025

New Earth Resources Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 5, 20250.520.520.500.500.50-1.96%12,500
Dec 4, 20250.500.510.480.510.512.00%95,050
Dec 3, 20250.500.500.490.500.50-253,400
Dec 2, 20250.450.500.450.500.5011.11%47,200
Dec 1, 20250.490.490.450.450.45-10.00%48,000
Nov 28, 20250.490.500.450.500.5011.11%186,950
Nov 27, 20250.380.450.380.450.4518.42%125,100
Nov 26, 20250.380.380.380.380.38-2.56%14,966
Nov 25, 20250.430.430.390.390.39-11.36%32,000
Nov 24, 20250.490.490.440.440.44-131,337
Nov 21, 20250.420.440.420.440.4415.79%9,000
Nov 20, 20250.470.470.360.380.38-20.83%65,230
Nov 19, 20250.490.490.480.480.48-3,908
Nov 18, 20250.500.500.460.480.48-7.69%23,100
Nov 17, 20250.550.550.500.520.524.00%103,210
Nov 14, 20250.480.550.450.500.50-138,200
Nov 13, 20250.500.550.480.500.5011.11%95,750
Nov 12, 20250.480.490.420.450.45-6.25%84,600
Nov 11, 20250.590.590.360.480.48-18.64%180,054
Nov 10, 20250.500.630.500.590.5947.50%37,178
Nov 7, 20250.390.400.370.400.40-27,900
Nov 6, 20250.430.500.360.400.40-1.23%272,940
Nov 5, 20250.370.410.360.410.4114.08%429,718
Nov 4, 20250.370.370.350.360.36-2.74%64,822
Nov 3, 20250.320.370.320.370.3721.67%107,400
Oct 31, 20250.280.340.280.300.3013.21%94,700
Oct 30, 20250.230.270.230.270.2717.78%181,000
Oct 29, 20250.210.230.210.230.233.45%16,132
Oct 28, 20250.210.220.210.220.22-44,200
Oct 27, 20250.180.270.180.220.2240.32%766,364
Oct 24, 20250.140.160.140.160.1614.81%61,798
Oct 23, 20250.130.140.130.140.14-1.82%3,700
Oct 22, 20250.120.140.120.140.1425.00%94,000
Oct 21, 20250.110.120.110.110.114.76%28,600
Oct 20, 20250.110.110.110.110.115.00%1,000
Oct 17, 20250.110.110.100.100.108.11%3,000
Oct 15, 20250.090.090.090.090.09-2.63%8,000
Oct 14, 20250.110.110.080.100.10-9.52%62,000
Oct 10, 20250.100.110.090.110.1110.53%52,000
Oct 9, 20250.090.120.090.100.10-5.00%29,400
Oct 6, 20250.100.100.100.100.10-9.09%3,000
Oct 2, 20250.100.110.080.110.117.32%30,000
Sep 30, 20250.100.100.100.100.102.50%2,462
Sep 29, 20250.110.110.100.100.10-9.09%55,000
Sep 26, 20250.110.110.110.110.112.33%42,400
Sep 24, 20250.110.110.100.110.114.88%53,140
Sep 23, 20250.130.140.100.100.10-54.95%62,202
Sep 22, 20250.230.230.230.230.23127.50%2,000
Sep 19, 20250.100.130.100.100.10-18,624
Sep 18, 20250.100.100.100.100.10-20.00%30,022
Sep 17, 20250.130.130.100.130.13-16.67%58,284
Sep 16, 20250.180.180.150.150.15-14.29%24,000
Sep 15, 20250.150.180.150.180.1816.67%2,600
Sep 12, 20250.150.150.130.150.15-20,600
Sep 10, 20250.150.150.150.150.15-5,800
Sep 9, 20250.150.150.150.150.15-14.29%200
Sep 4, 20250.180.180.180.180.18-12.50%4,200
Sep 3, 20250.200.200.150.200.20-16,200
Sep 2, 20250.200.200.200.200.2014.29%10,796
Aug 29, 20250.130.200.130.180.1875.00%234,034
Aug 27, 20250.100.100.100.100.10-20.00%6,600
Aug 26, 20250.130.130.130.130.1325.00%17,600
Aug 25, 20250.100.100.100.100.10-636
Aug 22, 20250.100.100.100.100.10-20.00%820
Aug 21, 20250.130.130.130.130.1325.00%600
Aug 19, 20250.100.100.100.100.10-18,800
Aug 18, 20250.130.130.100.100.10-4,284
Aug 14, 20250.100.130.100.100.10-20.00%15,660
Aug 12, 20250.130.130.130.130.13-200
Aug 11, 20250.100.130.100.130.13-22,030
Aug 7, 20250.130.130.130.130.1325.00%6,400
Aug 6, 20250.100.100.100.100.10-20.00%24,400
Aug 1, 20250.130.130.130.130.13-10,000
Jul 31, 20250.130.130.130.130.13-16.67%20,002
Jul 29, 20250.150.150.150.150.1520.00%836
Jul 28, 20250.130.130.130.130.13-16.67%3,652
Jul 25, 20250.150.150.150.150.1520.00%2,200
Jul 24, 20250.130.130.130.130.13-16.67%8,800
Jul 22, 20250.150.150.150.150.1520.00%500
Jul 21, 20250.130.130.130.130.13-16.67%2,600
Jul 18, 20250.150.150.150.150.15-2,800
Jul 17, 20250.100.150.100.150.1520.00%1,200
Jul 16, 20250.130.150.130.130.13-28.57%1,000
Jul 14, 20250.180.180.180.180.1840.00%4,600
Jul 11, 20250.150.150.130.130.13-16.67%3,000
Jul 10, 20250.150.150.150.150.15-14.29%1,400
Jul 9, 20250.180.180.180.180.1840.00%1,794
Jul 7, 20250.130.130.130.130.13-16.67%900
Jul 4, 20250.180.180.150.150.15-14.29%7,000
Jul 3, 20250.180.180.180.180.1816.67%61,000
Jul 2, 20250.180.180.150.150.15-22,624
Jun 30, 20250.150.180.150.150.1520.00%37,162
Jun 27, 20250.130.130.130.130.13-2,000
Jun 26, 20250.130.130.130.130.13-28.57%6,366
Jun 25, 20250.180.180.180.180.18-28,938
Jun 24, 20250.130.180.100.180.1840.00%161,400
Jun 23, 20250.100.150.100.130.1366.67%65,020
Jun 20, 20250.080.100.080.080.0850.00%148,040
Jun 19, 20250.050.050.050.050.05-33.33%600
Jun 18, 20250.080.080.080.080.08-3,000