Skip to main content
New Stratus Energy Inc. (TSXV:NSE)
Canada flag Canada · Delayed Price · Currency is CAD
0.435
0.00 (0.00%)
At close: Dec 5, 2025

New Stratus Energy Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
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
Oct 14, 20250.350.370.340.360.362.90%175,550
Oct 10, 20250.370.370.320.350.35-4.17%337,501
Oct 9, 20250.370.370.350.360.362.86%196,600
Oct 8, 20250.370.370.350.350.35-6.67%126,150
Oct 7, 20250.380.380.350.380.38-2.60%83,877
Oct 6, 20250.390.390.390.390.39-74,000
Oct 3, 20250.400.400.370.390.39-84,726
Oct 2, 20250.380.390.370.390.396.94%64,000
Oct 1, 20250.390.390.360.360.36-36,700
Sep 30, 20250.370.370.360.360.36-123,640
Sep 29, 20250.390.390.360.360.36-5.26%165,000
Sep 26, 20250.380.390.380.380.382.70%8,000
Sep 25, 20250.390.400.350.370.37-5.13%456,000
Sep 24, 20250.400.400.380.390.39-79,500
Sep 23, 20250.400.400.340.390.39-1.27%109,706
Sep 22, 20250.400.400.370.400.401.28%160,000
Sep 19, 20250.380.390.370.390.392.63%346,334
Sep 18, 20250.380.380.370.380.384.11%253,000
Sep 17, 20250.400.400.370.370.37-6.41%303,000
Sep 16, 20250.390.400.370.390.39-2.50%464,334
Sep 15, 20250.420.420.390.400.40-1.84%28,507
Sep 12, 20250.390.410.380.410.415.84%433,700
Sep 11, 20250.410.420.390.390.39-2.53%403,000
Sep 10, 20250.410.420.390.400.40-7.06%256,000
Sep 9, 20250.430.430.410.430.43-1.16%49,380
Sep 8, 20250.460.460.410.430.43-5.49%100,500
Sep 5, 20250.460.460.450.460.46-1.09%59,200
Sep 4, 20250.460.470.460.460.46-1.08%39,206
Sep 3, 20250.450.470.450.470.475.68%28,001
Sep 2, 20250.470.470.440.440.44-6.88%64,500
Aug 29, 20250.470.470.470.470.472.72%500
Aug 28, 20250.480.480.450.460.46-23,000
Aug 27, 20250.450.480.450.460.46-157,500
Aug 26, 20250.460.470.460.460.46-7,000
Aug 25, 20250.490.490.460.460.46-6.12%196,000
Aug 22, 20250.480.490.470.490.491.03%187,200
Aug 21, 20250.500.500.470.490.49-406,500
Aug 20, 20250.510.510.490.490.49-4.90%1,372,900
Aug 19, 20250.500.510.490.510.512.00%407,500
Aug 18, 20250.490.520.490.500.50-363,400
Aug 15, 20250.490.500.480.500.504.17%385,500
Aug 14, 20250.500.510.480.480.481.05%430,008
Aug 13, 20250.500.510.470.480.48-5.00%831,800
Aug 12, 20250.500.500.480.500.501.01%169,000
Aug 11, 20250.500.510.490.500.50-1.00%295,386
Aug 8, 20250.470.500.460.500.503.09%442,940
Aug 7, 20250.480.490.470.490.491.04%89,000
Aug 6, 20250.450.490.450.480.485.49%888,048
Aug 5, 20250.380.470.380.460.4613.75%150,642
Aug 1, 20250.390.430.390.400.40-7,000
Jul 31, 20250.430.430.390.400.40-6.98%208,304
Jul 30, 20250.420.430.420.430.43-15,000
Jul 29, 20250.430.430.430.430.43-1.15%73,074
Jul 28, 20250.450.450.430.440.44-3.33%69,000
Jul 25, 20250.450.450.450.450.45-2.17%31,000
Jul 24, 20250.450.460.450.460.462.22%2,700
Jul 23, 20250.460.460.450.450.45-3.23%99,416
Jul 22, 20250.450.470.450.470.473.33%149,611
Jul 21, 20250.470.480.450.450.45-4.26%255,000
Jul 18, 20250.450.470.430.470.479.30%171,100
Jul 17, 20250.450.450.430.430.43-112,470
Jul 16, 20250.440.450.420.430.43-150,580