Skip to main content
New Stratus Energy Inc. (TSXV:NSE)
Canada flag Canada · Delayed Price · Currency is CAD
0.690
-0.010 (-1.43%)
Apr 28, 2026, 3:46 PM EST

New Stratus Energy Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 28, 20260.680.700.670.70--121,796
Apr 27, 20260.610.700.610.700.708.53%405,973
Apr 24, 20260.670.670.640.650.65-3.73%119,310
Apr 23, 20260.670.670.650.670.67-197,020
Apr 22, 20260.660.670.660.670.67-10,500
Apr 21, 20260.630.670.630.670.674.69%182,020
Apr 20, 20260.640.660.620.640.64-695,449
Apr 17, 20260.630.640.600.640.641.59%69,500
Apr 16, 20260.620.640.620.630.633.28%188,538
Apr 15, 20260.580.640.580.610.615.17%1,142,000
Apr 14, 20260.580.580.570.580.58-3.33%372,979
Apr 13, 20260.600.600.580.600.602.56%141,033
Apr 10, 20260.580.590.580.590.590.86%130,169
Apr 9, 20260.590.590.560.580.58-1.69%179,000
Apr 8, 20260.600.600.580.590.59-4.84%43,590
Apr 7, 20260.620.630.610.620.62-261,240
Apr 6, 20260.640.640.620.620.62-3.13%189,165
Apr 2, 20260.590.640.590.640.648.47%309,869
Apr 1, 20260.650.650.590.590.59-9.23%81,088
Mar 31, 20260.600.650.600.650.6512.07%647,082
Mar 30, 20260.600.610.580.580.58-3.33%243,807
Mar 27, 20260.600.600.590.600.603.45%101,982
Mar 26, 20260.600.600.580.580.58-0.85%48,600
Mar 25, 20260.590.610.570.590.59-2.50%175,600
Mar 24, 20260.600.630.600.600.601.69%149,734
Mar 23, 20260.580.610.570.590.59-6.35%243,451
Mar 20, 20260.620.630.590.630.634.13%1,073,412
Mar 19, 20260.570.640.570.610.618.04%1,061,562
Mar 18, 20260.560.560.560.560.56-305,375
Mar 17, 20260.570.570.560.560.56-106,050
Mar 16, 20260.580.580.550.560.56-1.75%89,351
Mar 13, 20260.580.580.560.570.57-1.72%533,196
Mar 12, 20260.570.590.550.580.58-1.69%342,742
Mar 11, 20260.560.590.540.590.599.26%644,031
Mar 10, 20260.500.550.500.540.54-144,347
Mar 9, 20260.510.560.500.540.5413.68%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