Skip to main content
New Stratus Energy Inc. (TSXV:NSE)
Canada flag Canada · Delayed Price · Currency is CAD
0.540
+0.065 (13.68%)
Mar 9, 2026, 3:59 PM EST

New Stratus Energy Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 9, 20260.510.560.500.54-13.68%414,399
Mar 6, 20260.490.560.480.480.48-4.04%483,693
Mar 5, 20260.520.540.490.500.50-4.81%513,500
Mar 4, 20260.500.520.500.520.524.00%407,501
Mar 3, 20260.490.500.490.500.50-1.96%245,503
Mar 2, 20260.500.510.500.510.51-1.92%86,348
Feb 27, 20260.510.530.510.520.52-1.89%290,800
Feb 26, 20260.490.530.490.530.536.00%234,632
Feb 25, 20260.510.510.490.500.50-3.85%276,745
Feb 24, 20260.510.520.500.520.521.96%97,350
Feb 23, 20260.500.530.500.510.512.00%181,148
Feb 20, 20260.490.500.480.500.50-463,892
Feb 19, 20260.510.520.490.500.502.04%57,001
Feb 18, 20260.490.500.460.490.49-2.00%155,000
Feb 17, 20260.490.500.490.500.50-73,700
Feb 13, 20260.500.510.480.500.501.01%221,600
Feb 12, 20260.510.510.480.500.50-1.00%132,970
Feb 11, 20260.500.520.490.500.501.01%463,500
Feb 10, 20260.490.500.490.500.50-41,500
Feb 9, 20260.500.500.490.500.50-1.00%197,500
Feb 6, 20260.500.500.490.500.50-82,750
Feb 5, 20260.500.500.490.500.50-60,219
Feb 4, 20260.500.500.490.500.50-276,072
Feb 3, 20260.480.500.460.500.504.17%419,532
Feb 2, 20260.480.480.460.480.48-134,189
Jan 30, 20260.480.480.460.480.48-1.03%101,806
Jan 29, 20260.480.490.480.490.491.04%176,289
Jan 28, 20260.470.490.470.480.482.13%542,222
Jan 27, 20260.470.470.450.470.47-1.05%96,548
Jan 26, 20260.480.480.460.480.48-412,900
Jan 23, 20260.470.480.460.480.482.15%90,000
Jan 22, 20260.480.480.470.470.47-128,983
Jan 21, 20260.480.480.470.470.47-3.12%104,120
Jan 20, 20260.470.490.470.480.48-2.04%71,236
Jan 19, 20260.500.500.490.490.49-2.00%22,103
Jan 16, 20260.470.500.470.500.509.89%241,517
Jan 15, 20260.450.460.450.460.46-3.19%152,000
Jan 14, 20260.450.480.450.470.472.17%476,832
Jan 13, 20260.460.460.450.460.462.22%381,549
Jan 12, 20260.470.470.440.450.45-4.26%199,367
Jan 9, 20260.490.490.470.470.47-3.09%321,237
Jan 8, 20260.480.490.480.490.491.04%119,059
Jan 7, 20260.450.480.430.480.486.67%219,021
Jan 6, 20260.500.510.450.450.45-10.00%569,571
Jan 5, 20260.450.510.430.500.5019.05%1,100,459
Jan 2, 20260.430.430.410.420.42-3.45%101,450
Dec 31, 20250.420.440.420.440.444.82%23,000
Dec 30, 20250.420.420.400.420.422.47%32,501
Dec 29, 20250.410.410.400.410.41-1.22%102,011
Dec 24, 20250.440.440.400.410.411.23%310,000
Dec 23, 20250.400.410.390.410.41-2.41%140,249
Dec 22, 20250.430.430.390.420.42-3.49%356,012
Dec 19, 20250.450.450.430.430.43-3.37%60,510
Dec 18, 20250.440.450.440.450.45-1.11%105,000
Dec 17, 20250.430.450.420.450.454.05%270,700
Dec 16, 20250.460.460.430.430.43-5.98%207,543
Dec 15, 20250.460.460.450.460.461.10%374,001
Dec 12, 20250.450.460.440.460.462.25%662,124
Dec 11, 20250.450.450.450.450.451.14%943
Dec 10, 20250.440.450.430.440.44-416,900
Dec 9, 20250.440.440.430.440.442.33%349,501
Dec 8, 20250.440.440.430.430.43-1.15%59,500
Dec 5, 20250.430.440.430.440.44-19,500
Dec 4, 20250.440.450.430.440.44-239,030
Dec 3, 20250.440.440.430.440.44-3.33%36,851
Dec 2, 20250.430.450.410.450.452.27%185,550
Dec 1, 20250.430.440.420.440.444.76%316,373
Nov 28, 20250.420.420.410.420.42-22,000
Nov 27, 20250.420.430.420.420.422.44%11,500
Nov 26, 20250.410.410.410.410.41-3.53%13,209
Nov 25, 20250.400.430.400.430.434.94%359,993
Nov 24, 20250.420.420.400.410.41-45,500
Nov 21, 20250.430.430.400.410.41-2.41%330,250
Nov 20, 20250.420.420.410.420.42-1.19%219,100
Nov 19, 20250.410.420.410.420.421.20%88,000
Nov 18, 20250.420.420.390.420.421.22%151,500
Nov 17, 20250.420.420.370.410.41-1.20%351,760
Nov 14, 20250.430.430.410.420.42-3.49%50,500
Nov 13, 20250.420.430.410.430.432.38%160,524
Nov 12, 20250.440.440.420.420.42-5.62%30,500
Nov 11, 20250.410.450.410.450.455.95%125,500
Nov 10, 20250.410.440.410.420.421.20%127,188
Nov 7, 20250.430.430.410.420.42-103,500
Nov 6, 20250.450.450.410.420.42-3.49%289,300
Nov 5, 20250.420.440.420.430.431.18%43,000
Nov 4, 20250.450.450.410.430.431.19%142,500
Nov 3, 20250.430.440.410.420.42-2.33%130,907
Oct 31, 20250.430.430.420.430.433.61%349,251
Oct 30, 20250.420.420.420.420.42-38,000
Oct 29, 20250.420.420.420.420.42-1.19%20,000
Oct 28, 20250.430.430.400.420.42-1.18%419,611
Oct 27, 20250.430.430.430.430.43-1.16%93,516
Oct 24, 20250.440.440.430.430.431.18%12,229
Oct 23, 20250.440.440.430.430.43-101,000
Oct 22, 20250.430.440.430.430.43-1.16%21,465
Oct 21, 20250.420.440.420.430.431.18%54,700
Oct 20, 20250.410.430.410.430.431.19%76,500
Oct 17, 20250.440.440.410.420.42-3.45%176,969
Oct 16, 20250.380.440.380.440.4414.47%1,899,774
Oct 15, 20250.360.390.360.380.387.04%439,000