Skip to main content
New Break Resources Ltd. (CSE:NBRK)
Canada flag Canada · Delayed Price · Currency is CAD
0.350
-0.015 (-4.11%)
Apr 28, 2026, 3:59 PM EST

New Break Resources Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 28, 20260.380.380.350.350.35-4.11%120,005
Apr 27, 20260.390.390.360.370.37-5.19%261,390
Apr 24, 20260.390.390.380.390.39-1.28%149,003
Apr 23, 20260.410.410.390.390.39-2.50%156,646
Apr 22, 20260.420.430.400.400.40-2.44%69,745
Apr 21, 20260.380.440.380.410.4112.33%348,119
Apr 20, 20260.380.380.360.370.37-52,125
Apr 17, 20260.360.380.360.370.372.82%60,479
Apr 16, 20260.360.360.360.360.36-4,730
Apr 15, 20260.350.360.350.360.361.43%11,052
Apr 14, 20260.360.360.350.350.35-5.41%41,725
Apr 13, 20260.370.370.360.370.372.78%102,561
Apr 10, 20260.370.380.360.360.36-2.70%22,563
Apr 9, 20260.370.380.360.370.371.37%188,581
Apr 8, 20260.360.380.360.370.372.82%67,000
Apr 7, 20260.360.360.350.360.36-2.74%146,501
Apr 6, 20260.360.370.330.370.374.29%150,774
Apr 2, 20260.310.360.290.350.359.37%245,748
Apr 1, 20260.290.350.290.320.3212.28%409,511
Mar 31, 20260.290.290.280.290.291.79%34,500
Mar 30, 20260.290.290.280.280.28-6.67%33,500
Mar 27, 20260.290.310.290.300.309.09%241,500
Mar 26, 20260.280.280.280.280.28-1,000
Mar 25, 20260.280.280.270.280.281.85%214,500
Mar 24, 20260.270.280.270.270.27-1.82%385,000
Mar 23, 20260.280.290.280.280.28-5.17%40,000
Mar 20, 20260.290.290.290.290.29-1.69%21,000
Mar 19, 20260.270.300.270.300.309.26%399,262
Mar 18, 20260.270.270.260.270.27-88,870
Mar 17, 20260.270.270.270.270.27-99,500
Mar 16, 20260.280.280.270.270.27-1.82%18,000
Mar 13, 20260.290.290.280.280.28-3.51%284,500
Mar 12, 20260.290.300.290.290.29-5.00%11,000
Mar 11, 20260.290.300.290.300.303.45%65,000
Mar 10, 20260.280.290.280.290.295.45%36,836
Mar 9, 20260.280.280.280.280.28-6,500
Mar 6, 20260.280.280.280.280.28-1.79%5,211
Mar 5, 20260.280.280.280.280.28-17,500
Mar 4, 20260.290.290.280.280.28-36,500
Mar 3, 20260.290.290.280.280.28-33,189
Mar 2, 20260.310.310.280.280.28-6.67%84,505
Feb 27, 20260.290.300.290.300.307.14%28,999
Feb 26, 20260.300.300.280.280.28-1.75%83,000
Feb 25, 20260.280.300.270.290.293.64%37,944
Feb 24, 20260.300.300.270.280.28-8.33%227,500
Feb 23, 20260.300.300.290.300.309.09%114,700
Feb 20, 20260.270.280.270.280.28-7,000
Feb 19, 20260.290.290.260.280.28-3.51%83,558
Feb 18, 20260.280.290.280.290.291.79%30,000
Feb 17, 20260.320.320.250.280.28-6.67%334,664
Feb 13, 20260.290.300.280.300.305.26%132,400
Feb 12, 20260.310.310.290.290.29-8.06%42,050
Feb 11, 20260.300.310.290.310.315.08%90,000
Feb 10, 20260.300.300.290.300.30-1.67%116,650
Feb 9, 20260.280.320.270.300.3011.11%421,987
Feb 6, 20260.270.280.270.270.27-1.82%107,200
Feb 5, 20260.290.290.280.280.28-5.17%12,500
Feb 4, 20260.270.300.270.290.299.43%150,647
Feb 3, 20260.280.280.270.270.27-3.64%94,500
Feb 2, 20260.280.280.270.280.28-14,500
Jan 30, 20260.280.310.280.280.28-6.78%145,000
Jan 29, 20260.280.320.280.300.307.27%603,931
Jan 28, 20260.260.280.260.280.2810.00%95,000
Jan 27, 20260.250.260.250.250.25-1.96%54,540
Jan 26, 20260.260.280.250.260.26-5.56%97,648
Jan 23, 20260.270.280.270.270.275.88%41,000
Jan 22, 20260.230.270.230.260.2613.33%215,196
Jan 21, 20260.230.240.230.230.23-37,685
Jan 20, 20260.230.240.230.230.23-2.17%160,400
Jan 19, 20260.250.250.210.230.23-8.00%376,442
Jan 16, 20260.250.250.250.250.252.04%1,000
Jan 15, 20260.250.260.230.250.25-3.92%224,934
Jan 14, 20260.250.260.250.260.26-77,759
Jan 13, 20260.260.270.260.260.26-3.77%96,250
Jan 12, 20260.270.270.250.270.27-1.85%141,753
Jan 9, 20260.280.280.260.270.27-84,555
Jan 8, 20260.270.270.270.270.27-3.57%60,125
Jan 7, 20260.270.300.270.280.283.70%221,500
Jan 6, 20260.270.270.260.270.273.85%40,051
Jan 5, 20260.270.270.260.260.26-61,931
Jan 2, 20260.260.260.260.260.26-3.70%1,000
Dec 31, 20250.280.280.260.270.27-54,211
Dec 30, 20250.270.280.270.270.273.85%55,500
Dec 29, 20250.280.280.260.260.26-1.89%87,800
Dec 24, 20250.270.270.270.270.27-1.85%3,000
Dec 23, 20250.290.290.270.270.27-6.90%213,200
Dec 22, 20250.290.300.290.290.29-46,000
Dec 19, 20250.290.300.280.290.293.57%167,271
Dec 18, 20250.300.310.270.280.28-8.20%465,683
Dec 17, 20250.340.400.310.310.313.39%2,011,306
Dec 16, 20250.280.300.280.300.301.72%92,000
Dec 15, 20250.290.300.290.290.29-3.33%74,570
Dec 12, 20250.290.310.260.300.303.45%203,182
Dec 11, 20250.290.290.290.290.29-21,500
Dec 10, 20250.290.290.290.290.29-1.69%22,548
Dec 9, 20250.300.300.300.300.30-1.67%8,000
Dec 8, 20250.300.300.290.300.30-116,504
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