New Stratus Energy Inc. (NSE) - Historical data, historical prices

United States

opens in 1d 7h 4m

0.68000001 CAD

0.04

6.25%

Last update Jul 31, 3:05 PM EDT

Market closed

Day range

0.68000001

Previous close

0.63999999

Open

0.68000001

Access this stock data via API

New Stratus Energy Inc.

0.68

0.04

6.25%

Date	Open	High	Low	Close	% Change	Volume
Jul 31, 2026	0.68000001	0.68000001	0.68000001	0.68000001	0	8000
Jul 30, 2026	0.66000003	0.66000003	0.63999999	0.63999999	-3.03%	18000
Jul 29, 2026	0.67000002	0.67000002	0.63000000	0.63999999	-4.48%	121400
Jul 28, 2026	0.63999999	0.66000003	0.62000000	0.66000003	3.13%	115700
Jul 27, 2026	0.66000003	0.66000003	0.62000000	0.66000003	0	79800
Jul 24, 2026	0.68000001	0.68000001	0.66000003	0.66000003	-2.94%	106500
Jul 23, 2026	0.62000000	0.69999999	0.62000000	0.69000000	11.29%	522900
Jul 22, 2026	0.66000003	0.69000000	0.63000000	0.63000000	-4.55%	239100
Jul 21, 2026	0.61000001	0.66000003	0.61000001	0.63999999	4.92%	61600
Jul 20, 2026	0.61000001	0.63999999	0.61000001	0.63000000	3.28%	70300
Jul 17, 2026	0.64999998	0.64999998	0.60000002	0.61000001	-6.15%	388800
Jul 16, 2026	0.57999998	0.62000000	0.55000001	0.60000002	3.45%	886100
Jul 15, 2026	0.58999997	0.58999997	0.56000000	0.57999998	-1.69%	10300
Jul 14, 2026	0.56999999	0.58999997	0.55000001	0.58999997	3.51%	183100
Jul 13, 2026	0.60000002	0.61000001	0.55000001	0.58999997	-1.67%	583600
Jul 10, 2026	0.58999997	0.60000002	0.58999997	0.60000002	1.69%	98200
Jul 09, 2026	0.61000001	0.61000001	0.60000002	0.60000002	-1.64%	65800
Jul 08, 2026	0.60000002	0.63000000	0.57999998	0.57999998	-3.33%	453800
Jul 07, 2026	0.61000001	0.62000000	0.60000002	0.61000001	0	305300
Jul 06, 2026	0.56999999	0.62000000	0.56999999	0.60000002	5.26%	681400
Jul 03, 2026	0.60000002	0.60000002	0.57999998	0.57999998	-3.33%	38200
Jul 02, 2026	0.70999998	0.70999998	0.54000002	0.60000002	-15.49%	987300

Access /time_series data via our API — starting from the Basic plan and above.

New Stratus Energy Inc.