New Stratus Energy Inc. (NSE.V)

TSXV - TSXV Real-time price. Currency in CAD

Add to watchlist

0.6500

+0.0100

(+1.56%)

At close: 03:59PM EDT

Time period:

07 May 2023 - 07 May 2024

Show:

Historical prices

Frequency:

Daily

Currency in CADDownload

Date	Open	High	Low	Close*	Adj. close**	Volume
06 May 2024	0.6400	0.6500	0.6400	0.6500	0.6500	74,300
03 May 2024	0.6300	0.6500	0.6300	0.6400	0.6400	24,800
02 May 2024	0.6400	0.6400	0.6200	0.6300	0.6300	40,000
01 May 2024	0.6600	0.6600	0.6200	0.6200	0.6200	44,700
30 Apr 2024	0.6300	0.6500	0.6300	0.6400	0.6400	75,200
29 Apr 2024	0.6300	0.6300	0.6300	0.6300	0.6300	49,200
26 Apr 2024	0.6100	0.6400	0.6100	0.6400	0.6400	104,500
25 Apr 2024	0.6100	0.6100	0.5800	0.6100	0.6100	93,400
24 Apr 2024	0.5400	0.5900	0.5000	0.5700	0.5700	775,500
23 Apr 2024	0.5500	0.5600	0.5400	0.5400	0.5400	64,700
22 Apr 2024	0.5700	0.5700	0.5300	0.5700	0.5700	189,000
19 Apr 2024	0.5800	0.5800	0.5700	0.5700	0.5700	98,300
18 Apr 2024	0.5900	0.6000	0.5800	0.5900	0.5900	194,300
17 Apr 2024	0.6200	0.6200	0.5700	0.5700	0.5700	159,000
16 Apr 2024	0.6200	0.6200	0.6200	0.6200	0.6200	59,500
15 Apr 2024	0.6300	0.6400	0.5600	0.6200	0.6200	224,600
12 Apr 2024	0.6100	0.6500	0.5900	0.6300	0.6300	166,700
11 Apr 2024	0.6100	0.6100	0.6000	0.6100	0.6100	342,500
10 Apr 2024	0.6200	0.6200	0.6100	0.6200	0.6200	57,400
09 Apr 2024	0.6400	0.6400	0.6200	0.6200	0.6200	51,400
08 Apr 2024	0.6300	0.6500	0.6300	0.6300	0.6300	127,100
05 Apr 2024	0.6400	0.6400	0.6300	0.6400	0.6400	29,600
04 Apr 2024	0.6500	0.6500	0.6500	0.6500	0.6500	21,500
03 Apr 2024	0.6300	0.6400	0.6300	0.6400	0.6400	74,500
02 Apr 2024	0.6300	0.6400	0.6200	0.6400	0.6400	80,500
01 Apr 2024	0.6300	0.6400	0.6300	0.6300	0.6300	27,900
28 Mar 2024	0.6300	0.6400	0.6200	0.6300	0.6300	158,200
27 Mar 2024	0.6200	0.6400	0.6200	0.6300	0.6300	92,700
26 Mar 2024	0.6100	0.6100	0.6100	0.6100	0.6100	91,000
25 Mar 2024	0.6100	0.6200	0.6100	0.6200	0.6200	111,100
22 Mar 2024	0.6000	0.6200	0.6000	0.6100	0.6100	53,500
21 Mar 2024	0.6100	0.6100	0.6000	0.6000	0.6000	78,700
20 Mar 2024	0.6000	0.6100	0.5900	0.6000	0.6000	118,800
19 Mar 2024	0.6100	0.6200	0.6100	0.6100	0.6100	40,400
18 Mar 2024	0.6100	0.6100	0.6100	0.6100	0.6100	22,200
15 Mar 2024	0.5900	0.6100	0.5900	0.6100	0.6100	39,000
14 Mar 2024	0.6300	0.6400	0.5900	0.6000	0.6000	127,800
13 Mar 2024	0.6300	0.6300	0.6200	0.6200	0.6200	16,400
12 Mar 2024	0.6500	0.6500	0.6100	0.6100	0.6100	99,400
11 Mar 2024	0.6500	0.6500	0.6300	0.6300	0.6300	23,500
08 Mar 2024	0.6300	0.6300	0.6300	0.6300	0.6300	119,100
07 Mar 2024	0.6100	0.6300	0.6100	0.6200	0.6200	176,500
06 Mar 2024	0.6000	0.6200	0.5900	0.6100	0.6100	79,400
05 Mar 2024	0.6200	0.6200	0.5900	0.5900	0.5900	184,500
04 Mar 2024	0.6400	0.6400	0.6100	0.6100	0.6100	206,500
01 Mar 2024	0.6300	0.6300	0.6000	0.6300	0.6300	377,400
29 Feb 2024	0.6400	0.6400	0.6300	0.6400	0.6400	141,300
28 Feb 2024	0.6500	0.6500	0.6400	0.6400	0.6400	69,500
27 Feb 2024	0.6600	0.6600	0.6500	0.6500	0.6500	188,900
26 Feb 2024	0.6700	0.6700	0.6500	0.6500	0.6500	150,700
23 Feb 2024	0.6500	0.6700	0.6500	0.6600	0.6600	69,500
22 Feb 2024	0.6700	0.6700	0.6600	0.6700	0.6700	48,300
21 Feb 2024	0.6900	0.6900	0.6600	0.6600	0.6600	51,800
20 Feb 2024	0.6600	0.7000	0.6400	0.6900	0.6900	198,600
16 Feb 2024	0.6800	0.6800	0.6600	0.6600	0.6600	8,500
15 Feb 2024	0.6700	0.6800	0.6700	0.6800	0.6800	35,700
14 Feb 2024	0.6500	0.6700	0.6500	0.6600	0.6600	23,200
13 Feb 2024	0.6700	0.6800	0.6500	0.6600	0.6600	34,000
12 Feb 2024	0.6900	0.6900	0.6600	0.6800	0.6800	45,800
09 Feb 2024	0.6600	0.6800	0.6600	0.6800	0.6800	24,000
08 Feb 2024	0.6600	0.6600	0.6400	0.6500	0.6500	167,700
07 Feb 2024	0.7000	0.7000	0.6500	0.6600	0.6600	106,600
06 Feb 2024	0.7100	0.7100	0.7000	0.7000	0.7000	62,000
05 Feb 2024	0.7400	0.7400	0.7000	0.7200	0.7200	83,100
02 Feb 2024	0.7500	0.7600	0.7300	0.7500	0.7500	70,300
01 Feb 2024	0.7500	0.7500	0.7200	0.7300	0.7300	106,900
31 Jan 2024	0.6100	0.7000	0.6100	0.6900	0.6900	302,400
30 Jan 2024	0.6500	0.6500	0.6000	0.6200	0.6200	690,100
29 Jan 2024	0.6900	0.6900	0.6500	0.6500	0.6500	117,700
26 Jan 2024	0.6900	0.6900	0.6700	0.6700	0.6700	138,700
25 Jan 2024	0.7100	0.7200	0.6800	0.6900	0.6900	246,800
24 Jan 2024	0.7100	0.7200	0.7100	0.7200	0.7200	23,000
23 Jan 2024	0.7200	0.7200	0.7100	0.7200	0.7200	9,000
22 Jan 2024	0.7300	0.7300	0.7300	0.7300	0.7300	5,000
19 Jan 2024	0.7300	0.7300	0.7000	0.7000	0.7000	251,200
18 Jan 2024	0.7600	0.7600	0.7400	0.7400	0.7400	304,300
17 Jan 2024	0.7600	0.8000	0.7500	0.8000	0.8000	123,000
16 Jan 2024	0.8000	0.8000	0.7300	0.7300	0.7300	183,100
15 Jan 2024	0.8000	0.8000	0.7900	0.7900	0.7900	140,600
12 Jan 2024	0.7300	0.8200	0.7300	0.7900	0.7900	310,600
11 Jan 2024	0.7500	0.7500	0.7300	0.7400	0.7400	40,900
10 Jan 2024	0.7300	0.7500	0.7300	0.7400	0.7400	42,200
09 Jan 2024	0.7100	0.7200	0.7000	0.7200	0.7200	137,700
08 Jan 2024	0.7300	0.7300	0.6800	0.6900	0.6900	399,800
05 Jan 2024	0.7200	0.7500	0.7200	0.7300	0.7300	94,000
04 Jan 2024	0.7200	0.7700	0.7000	0.7200	0.7200	236,300
03 Jan 2024	0.7800	0.7800	0.6600	0.7000	0.7000	671,600
02 Jan 2024	0.7900	0.7900	0.7900	0.7900	0.7900	-
29 Dec 2023	0.8000	0.8000	0.7800	0.7900	0.7900	48,500
28 Dec 2023	0.8200	0.8200	0.7300	0.8000	0.8000	373,600
27 Dec 2023	0.8000	0.8400	0.8000	0.8400	0.8400	212,200
22 Dec 2023	0.8000	0.8000	0.7800	0.7900	0.7900	51,000
21 Dec 2023	0.7400	0.8000	0.7400	0.8000	0.8000	200,900
20 Dec 2023	0.7400	0.7400	0.7200	0.7300	0.7300	96,900
19 Dec 2023	0.7500	0.7500	0.7400	0.7500	0.7500	19,000
18 Dec 2023	0.7700	0.7700	0.7500	0.7600	0.7600	65,100
15 Dec 2023	0.7700	0.7700	0.7200	0.7400	0.7400	195,500
14 Dec 2023	0.7800	0.7800	0.7400	0.7600	0.7600	143,400
13 Dec 2023	0.7600	0.7900	0.7600	0.7700	0.7700	33,400
12 Dec 2023	0.8200	0.8200	0.7600	0.7600	0.7600	369,000
Close price adjusted for splits.*Close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

NIKKEI 22538,769.81+533.74(+1.40%)

HANG SENG18,502.67-75.63(-0.41%)

CRUDE OIL78.67+0.19(+0.24%)

GOLD FUTURES2,328.10-3.10(-0.13%)

DOW38,852.27+176.59(+0.46%)

Bitcoin GBP50,621.44-677.79(-1.32%)

New Stratus Energy Inc. (NSE.V)

NIKKEI 225
38,769.81
+533.74(+1.40%)

HANG SENG
18,502.67
-75.63(-0.41%)

CRUDE OIL
78.67
+0.19(+0.24%)

GOLD FUTURES
2,328.10
-3.10(-0.13%)

DOW
38,852.27
+176.59(+0.46%)

Bitcoin GBP
50,621.44
-677.79(-1.32%)