New Break Resources Ltd. (CSE:NBRK)
Canada
· Delayed Price · Currency is CAD 0.275
0.00 (0.00%)
Mar 9, 2026, 10:17 AM EST
New Break Resources Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 9, 2026 | 0.28 | 0.28 | 0.28 | 0.28 | - | - | 6,500 |
| Mar 6, 2026 | 0.28 | 0.28 | 0.28 | 0.28 | 0.28 | -1.79% | 5,211 |
| Mar 5, 2026 | 0.28 | 0.28 | 0.28 | 0.28 | 0.28 | - | 17,500 |
| Mar 4, 2026 | 0.29 | 0.29 | 0.28 | 0.28 | 0.28 | - | 36,500 |
| Mar 3, 2026 | 0.29 | 0.29 | 0.28 | 0.28 | 0.28 | - | 33,189 |
| Mar 2, 2026 | 0.31 | 0.31 | 0.28 | 0.28 | 0.28 | -6.67% | 84,505 |
| Feb 27, 2026 | 0.29 | 0.30 | 0.29 | 0.30 | 0.30 | 7.14% | 28,999 |
| Feb 26, 2026 | 0.30 | 0.30 | 0.28 | 0.28 | 0.28 | -1.75% | 83,000 |
| Feb 25, 2026 | 0.28 | 0.30 | 0.27 | 0.29 | 0.29 | 3.64% | 37,944 |
| Feb 24, 2026 | 0.30 | 0.30 | 0.27 | 0.28 | 0.28 | -8.33% | 227,500 |
| Feb 23, 2026 | 0.30 | 0.30 | 0.29 | 0.30 | 0.30 | 9.09% | 114,700 |
| Feb 20, 2026 | 0.27 | 0.28 | 0.27 | 0.28 | 0.28 | - | 7,000 |
| Feb 19, 2026 | 0.29 | 0.29 | 0.26 | 0.28 | 0.28 | -3.51% | 83,558 |
| Feb 18, 2026 | 0.28 | 0.29 | 0.28 | 0.29 | 0.29 | 1.79% | 30,000 |
| Feb 17, 2026 | 0.32 | 0.32 | 0.25 | 0.28 | 0.28 | -6.67% | 334,664 |
| Feb 13, 2026 | 0.29 | 0.30 | 0.28 | 0.30 | 0.30 | 5.26% | 132,400 |
| Feb 12, 2026 | 0.31 | 0.31 | 0.29 | 0.29 | 0.29 | -8.06% | 42,050 |
| Feb 11, 2026 | 0.30 | 0.31 | 0.29 | 0.31 | 0.31 | 5.08% | 90,000 |
| Feb 10, 2026 | 0.30 | 0.30 | 0.29 | 0.30 | 0.30 | -1.67% | 116,650 |
| Feb 9, 2026 | 0.28 | 0.32 | 0.27 | 0.30 | 0.30 | 11.11% | 421,987 |
| Feb 6, 2026 | 0.27 | 0.28 | 0.27 | 0.27 | 0.27 | -1.82% | 107,200 |
| Feb 5, 2026 | 0.29 | 0.29 | 0.28 | 0.28 | 0.28 | -5.17% | 12,500 |
| Feb 4, 2026 | 0.27 | 0.30 | 0.27 | 0.29 | 0.29 | 9.43% | 150,647 |
| Feb 3, 2026 | 0.28 | 0.28 | 0.27 | 0.27 | 0.27 | -3.64% | 94,500 |
| Feb 2, 2026 | 0.28 | 0.28 | 0.27 | 0.28 | 0.28 | - | 14,500 |
| Jan 30, 2026 | 0.28 | 0.31 | 0.28 | 0.28 | 0.28 | -6.78% | 145,000 |
| Jan 29, 2026 | 0.28 | 0.32 | 0.28 | 0.30 | 0.30 | 7.27% | 603,931 |
| Jan 28, 2026 | 0.26 | 0.28 | 0.26 | 0.28 | 0.28 | 10.00% | 95,000 |
| Jan 27, 2026 | 0.25 | 0.26 | 0.25 | 0.25 | 0.25 | -1.96% | 54,540 |
| Jan 26, 2026 | 0.26 | 0.28 | 0.25 | 0.26 | 0.26 | -5.56% | 97,648 |
| Jan 23, 2026 | 0.27 | 0.28 | 0.27 | 0.27 | 0.27 | 5.88% | 41,000 |
| Jan 22, 2026 | 0.23 | 0.27 | 0.23 | 0.26 | 0.26 | 13.33% | 215,196 |
| Jan 21, 2026 | 0.23 | 0.24 | 0.23 | 0.23 | 0.23 | - | 37,685 |
| Jan 20, 2026 | 0.23 | 0.24 | 0.23 | 0.23 | 0.23 | -2.17% | 160,400 |
| Jan 19, 2026 | 0.25 | 0.25 | 0.21 | 0.23 | 0.23 | -8.00% | 376,442 |
| Jan 16, 2026 | 0.25 | 0.25 | 0.25 | 0.25 | 0.25 | 2.04% | 1,000 |
| Jan 15, 2026 | 0.25 | 0.26 | 0.23 | 0.25 | 0.25 | -3.92% | 224,934 |
| Jan 14, 2026 | 0.25 | 0.26 | 0.25 | 0.26 | 0.26 | - | 77,759 |
| Jan 13, 2026 | 0.26 | 0.27 | 0.26 | 0.26 | 0.26 | -3.77% | 96,250 |
| Jan 12, 2026 | 0.27 | 0.27 | 0.25 | 0.27 | 0.27 | -1.85% | 141,753 |
| Jan 9, 2026 | 0.28 | 0.28 | 0.26 | 0.27 | 0.27 | - | 84,555 |
| Jan 8, 2026 | 0.27 | 0.27 | 0.27 | 0.27 | 0.27 | -3.57% | 60,125 |
| Jan 7, 2026 | 0.27 | 0.30 | 0.27 | 0.28 | 0.28 | 3.70% | 221,500 |
| Jan 6, 2026 | 0.27 | 0.27 | 0.26 | 0.27 | 0.27 | 3.85% | 40,051 |
| Jan 5, 2026 | 0.27 | 0.27 | 0.26 | 0.26 | 0.26 | - | 61,931 |
| Jan 2, 2026 | 0.26 | 0.26 | 0.26 | 0.26 | 0.26 | -3.70% | 1,000 |
| Dec 31, 2025 | 0.28 | 0.28 | 0.26 | 0.27 | 0.27 | - | 54,211 |
| Dec 30, 2025 | 0.27 | 0.28 | 0.27 | 0.27 | 0.27 | 3.85% | 55,500 |
| Dec 29, 2025 | 0.28 | 0.28 | 0.26 | 0.26 | 0.26 | -1.89% | 87,800 |
| Dec 24, 2025 | 0.27 | 0.27 | 0.27 | 0.27 | 0.27 | -1.85% | 3,000 |
| Dec 23, 2025 | 0.29 | 0.29 | 0.27 | 0.27 | 0.27 | -6.90% | 213,200 |
| Dec 22, 2025 | 0.29 | 0.30 | 0.29 | 0.29 | 0.29 | - | 46,000 |
| Dec 19, 2025 | 0.29 | 0.30 | 0.28 | 0.29 | 0.29 | 3.57% | 167,271 |
| Dec 18, 2025 | 0.30 | 0.31 | 0.27 | 0.28 | 0.28 | -8.20% | 465,683 |
| Dec 17, 2025 | 0.34 | 0.40 | 0.31 | 0.31 | 0.31 | 3.39% | 2,011,306 |
| Dec 16, 2025 | 0.28 | 0.30 | 0.28 | 0.30 | 0.30 | 1.72% | 92,000 |
| Dec 15, 2025 | 0.29 | 0.30 | 0.29 | 0.29 | 0.29 | -3.33% | 74,570 |
| Dec 12, 2025 | 0.29 | 0.31 | 0.26 | 0.30 | 0.30 | 3.45% | 203,182 |
| Dec 11, 2025 | 0.29 | 0.29 | 0.29 | 0.29 | 0.29 | - | 21,500 |
| Dec 10, 2025 | 0.29 | 0.29 | 0.29 | 0.29 | 0.29 | -1.69% | 22,548 |
| Dec 9, 2025 | 0.30 | 0.30 | 0.30 | 0.30 | 0.30 | -1.67% | 8,000 |
| Dec 8, 2025 | 0.30 | 0.30 | 0.29 | 0.30 | 0.30 | - | 116,504 |
| Dec 5, 2025 | 0.29 | 0.32 | 0.29 | 0.30 | 0.30 | 9.09% | 245,070 |
| Dec 4, 2025 | 0.24 | 0.28 | 0.24 | 0.28 | 0.28 | 14.58% | 97,500 |
| Dec 3, 2025 | 0.25 | 0.25 | 0.23 | 0.24 | 0.24 | -2.04% | 303,443 |
| Dec 2, 2025 | 0.25 | 0.25 | 0.23 | 0.25 | 0.25 | -2.00% | 201,540 |
| Dec 1, 2025 | 0.28 | 0.28 | 0.25 | 0.25 | 0.25 | -9.09% | 311,100 |
| Nov 28, 2025 | 0.28 | 0.28 | 0.28 | 0.28 | 0.28 | -1.79% | 5,500 |
| Nov 27, 2025 | 0.28 | 0.28 | 0.27 | 0.28 | 0.28 | -3.45% | 26,150 |
| Nov 26, 2025 | 0.28 | 0.29 | 0.28 | 0.29 | 0.29 | 1.75% | 32,400 |
| Nov 25, 2025 | 0.27 | 0.29 | 0.27 | 0.29 | 0.29 | 3.64% | 173,659 |
| Nov 24, 2025 | 0.28 | 0.28 | 0.27 | 0.28 | 0.28 | -1.79% | 104,263 |
| Nov 21, 2025 | 0.28 | 0.28 | 0.27 | 0.28 | 0.28 | 1.82% | 25,000 |
| Nov 20, 2025 | 0.29 | 0.29 | 0.28 | 0.28 | 0.28 | -3.51% | 40,000 |
| Nov 19, 2025 | 0.28 | 0.29 | 0.27 | 0.29 | 0.29 | 1.79% | 165,700 |
| Nov 18, 2025 | 0.28 | 0.28 | 0.27 | 0.28 | 0.28 | 3.70% | 16,500 |
| Nov 17, 2025 | 0.29 | 0.29 | 0.27 | 0.27 | 0.27 | -5.26% | 64,000 |
| Nov 14, 2025 | 0.28 | 0.30 | 0.28 | 0.29 | 0.29 | 3.64% | 124,500 |
| Nov 13, 2025 | 0.31 | 0.31 | 0.28 | 0.28 | 0.28 | -11.29% | 71,600 |
| Nov 12, 2025 | 0.31 | 0.33 | 0.30 | 0.31 | 0.31 | - | 54,994 |
| Nov 11, 2025 | 0.27 | 0.31 | 0.27 | 0.31 | 0.31 | 10.71% | 186,678 |
| Nov 10, 2025 | 0.28 | 0.28 | 0.27 | 0.28 | 0.28 | 1.82% | 34,250 |
| Nov 7, 2025 | 0.28 | 0.28 | 0.27 | 0.28 | 0.28 | 1.85% | 45,100 |
| Nov 6, 2025 | 0.26 | 0.27 | 0.26 | 0.27 | 0.27 | -1.82% | 5,500 |
| Nov 5, 2025 | 0.25 | 0.28 | 0.25 | 0.28 | 0.28 | 7.84% | 6,000 |
| Nov 4, 2025 | 0.29 | 0.29 | 0.26 | 0.26 | 0.26 | -12.07% | 68,000 |
| Nov 3, 2025 | 0.29 | 0.29 | 0.27 | 0.29 | 0.29 | 7.41% | 96,700 |
| Oct 31, 2025 | 0.27 | 0.27 | 0.26 | 0.27 | 0.27 | 5.88% | 107,100 |
| Oct 30, 2025 | 0.27 | 0.27 | 0.26 | 0.26 | 0.26 | -1.92% | 43,845 |
| Oct 29, 2025 | 0.27 | 0.27 | 0.25 | 0.26 | 0.26 | -3.70% | 88,000 |
| Oct 28, 2025 | 0.30 | 0.30 | 0.27 | 0.27 | 0.27 | -12.90% | 348,381 |
| Oct 27, 2025 | 0.34 | 0.34 | 0.31 | 0.31 | 0.31 | -11.43% | 116,817 |
| Oct 24, 2025 | 0.31 | 0.36 | 0.31 | 0.35 | 0.35 | 18.64% | 351,200 |
| Oct 23, 2025 | 0.31 | 0.31 | 0.30 | 0.30 | 0.30 | -3.28% | 20,350 |
| Oct 22, 2025 | 0.30 | 0.31 | 0.29 | 0.31 | 0.31 | 7.02% | 60,757 |
| Oct 21, 2025 | 0.30 | 0.32 | 0.29 | 0.29 | 0.29 | -8.06% | 233,219 |
| Oct 20, 2025 | 0.28 | 0.36 | 0.28 | 0.31 | 0.31 | 10.71% | 616,268 |
| Oct 17, 2025 | 0.28 | 0.29 | 0.26 | 0.28 | 0.28 | 1.82% | 174,459 |
| Oct 16, 2025 | 0.29 | 0.29 | 0.28 | 0.28 | 0.28 | -5.17% | 99,606 |
| Oct 15, 2025 | 0.31 | 0.31 | 0.29 | 0.29 | 0.29 | -4.92% | 399,250 |