Skip to main content
New Break Resources Ltd. (CSE:NBRK)
Canada flag Canada · Delayed Price · Currency is CAD
0.300
+0.025 (9.09%)
Dec 5, 2025, 3:57 PM EST

New Break Resources Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 5, 20250.290.320.290.300.309.09%245,070
Dec 4, 20250.240.280.240.280.2814.58%97,500
Dec 3, 20250.250.250.230.240.24-2.04%303,443
Dec 2, 20250.250.250.230.250.25-2.00%201,540
Dec 1, 20250.280.280.250.250.25-9.09%311,100
Nov 28, 20250.280.280.280.280.28-1.79%5,500
Nov 27, 20250.280.280.270.280.28-3.45%26,150
Nov 26, 20250.280.290.280.290.291.75%32,400
Nov 25, 20250.270.290.270.290.293.64%173,659
Nov 24, 20250.280.280.270.280.28-1.79%104,263
Nov 21, 20250.280.280.270.280.281.82%25,000
Nov 20, 20250.290.290.280.280.28-3.51%40,000
Nov 19, 20250.280.290.270.290.291.79%165,700
Nov 18, 20250.280.280.270.280.283.70%16,500
Nov 17, 20250.290.290.270.270.27-5.26%64,000
Nov 14, 20250.280.300.280.290.293.64%124,500
Nov 13, 20250.310.310.280.280.28-11.29%71,600
Nov 12, 20250.310.330.300.310.31-54,994
Nov 11, 20250.270.310.270.310.3110.71%186,678
Nov 10, 20250.280.280.270.280.281.82%34,250
Nov 7, 20250.280.280.270.280.281.85%45,100
Nov 6, 20250.260.270.260.270.27-1.82%5,500
Nov 5, 20250.250.280.250.280.287.84%6,000
Nov 4, 20250.290.290.260.260.26-12.07%68,000
Nov 3, 20250.290.290.270.290.297.41%96,700
Oct 31, 20250.270.270.260.270.275.88%107,100
Oct 30, 20250.270.270.260.260.26-1.92%43,845
Oct 29, 20250.270.270.250.260.26-3.70%88,000
Oct 28, 20250.300.300.270.270.27-12.90%348,381
Oct 27, 20250.340.340.310.310.31-11.43%116,817
Oct 24, 20250.310.360.310.350.3518.64%351,200
Oct 23, 20250.310.310.300.300.30-3.28%20,350
Oct 22, 20250.300.310.290.310.317.02%60,757
Oct 21, 20250.300.320.290.290.29-8.06%233,219
Oct 20, 20250.280.360.280.310.3110.71%616,268
Oct 17, 20250.280.290.260.280.281.82%174,459
Oct 16, 20250.290.290.280.280.28-5.17%99,606
Oct 15, 20250.310.310.290.290.29-4.92%399,250
Oct 14, 20250.300.310.290.310.315.17%107,125
Oct 10, 20250.290.300.290.290.291.75%266,800
Oct 9, 20250.290.300.290.290.291.79%88,480
Oct 8, 20250.310.330.280.280.28-8.20%317,102
Oct 7, 20250.260.310.250.310.3124.49%716,940
Oct 6, 20250.250.260.240.250.25-2.00%179,342
Oct 3, 20250.250.260.240.250.25-3.85%263,694
Oct 2, 20250.240.260.240.260.2610.64%244,812
Oct 1, 20250.250.260.230.240.24-9.62%312,300
Sep 30, 20250.250.280.250.260.2610.64%716,841
Sep 29, 20250.250.260.220.240.24-7.84%140,060
Sep 26, 20250.240.260.240.260.266.25%263,432
Sep 25, 20250.250.260.240.240.24-273,600
Sep 24, 20250.280.280.240.240.24-11.11%435,825
Sep 23, 20250.290.300.270.270.27-10.00%395,672
Sep 22, 20250.280.350.280.300.303.45%1,591,645
Sep 19, 20250.300.310.250.290.29-3.33%904,300
Sep 18, 20250.330.330.270.300.30-6.25%851,026
Sep 17, 20250.210.370.210.320.3293.94%2,667,104
Sep 16, 20250.170.170.160.170.17-2.94%83,585
Sep 15, 20250.150.170.150.170.1713.33%288,000
Sep 12, 20250.170.170.150.150.15-6.25%100,212
Sep 11, 20250.140.160.140.160.1614.29%70,000
Sep 10, 20250.150.150.140.140.14-6.67%312,817
Sep 9, 20250.150.180.150.150.157.14%223,600
Sep 8, 20250.140.150.140.140.1416.67%301,936
Sep 5, 20250.130.130.120.120.12-104,150
Sep 4, 20250.100.250.100.120.1220.00%1,230,699
Sep 3, 20250.100.100.100.100.10-121,318
Sep 2, 20250.080.100.080.100.1025.00%315,000
Aug 29, 20250.080.080.080.080.086.67%122,000
Aug 28, 20250.080.080.080.080.08-15,000
Aug 27, 20250.080.080.080.080.08-6.25%31,221
Aug 26, 20250.080.080.080.080.08-6,000
Aug 22, 20250.080.090.080.080.08-33,100
Aug 21, 20250.080.080.080.080.0814.29%13,000
Aug 20, 20250.080.080.070.070.07-6.67%18,670
Aug 19, 20250.090.090.080.080.08-11.76%136,000
Aug 18, 20250.080.090.080.090.09-4,258
Aug 15, 20250.090.090.090.090.0913.33%41,000
Aug 14, 20250.090.090.080.080.08-11.76%101,000
Aug 13, 20250.090.090.090.090.09-5.56%133,000
Aug 12, 20250.090.090.090.090.095.88%27,000
Aug 11, 20250.080.090.080.090.096.25%419,500
Aug 8, 20250.080.090.080.080.08-5.88%19,500
Aug 7, 20250.070.090.070.090.0921.43%150,000
Aug 5, 20250.070.070.070.070.077.69%74,000
Aug 1, 20250.070.070.070.070.07-10,000
Jul 31, 20250.070.070.070.070.07-50,000
Jul 30, 20250.070.070.070.070.07-7.14%15,000
Jul 29, 20250.070.070.070.070.07-6.67%7,000
Jul 24, 20250.080.080.080.080.08-10,000
Jul 23, 20250.070.080.070.080.087.14%3,000
Jul 22, 20250.070.070.070.070.07-1,000
Jul 21, 20250.060.080.060.070.077.69%311,666
Jul 18, 20250.070.080.070.070.078.33%487,000
Jul 17, 20250.070.070.060.060.06-74,000
Jul 16, 20250.060.060.060.060.06-7.69%7,000
Jul 14, 20250.070.070.070.070.07-608,000
Jul 11, 20250.070.070.070.070.07-7.14%140,000
Jul 7, 20250.070.070.070.070.07-6.67%1,000
Jun 25, 20250.080.080.080.080.08-2,000