New Stratus Energy Inc NSE
TSXV · Canada · Energy Minerals
CAD 0.75000.00 (0.00%)
Market open· · CAD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market open· · CAD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-10-01 | CAD 0.75 | 0.00% | CAD 0.74 | CAD 0.75 | CAD 0.74 | 51.00K |
| 2026-09-30 | CAD 0.75 | +1.35% | CAD 0.76 | CAD 0.76 | CAD 0.75 | 27.60K |
| 2026-09-29 | CAD 0.74 | -1.33% | CAD 0.74 | CAD 0.74 | CAD 0.74 | 500 |
| 2026-09-28 | CAD 0.75 | 0.00% | CAD 0.75 | CAD 0.76 | CAD 0.74 | 521.90K |
| 2026-09-25 | CAD 0.75 | +1.35% | CAD 0.76 | CAD 0.76 | CAD 0.74 | 18.50K |
| 2026-09-24 | CAD 0.74 | 0.00% | CAD 0.74 | CAD 0.75 | CAD 0.71 | 73.10K |
| 2026-09-23 | CAD 0.74 | -1.33% | CAD 0.75 | CAD 0.75 | CAD 0.73 | 156.70K |
| 2026-09-22 | CAD 0.75 | 0.00% | CAD 0.75 | CAD 0.75 | CAD 0.75 | 90.10K |
| 2026-09-21 | CAD 0.75 | 0.00% | CAD 0.77 | CAD 0.77 | CAD 0.75 | 59.00K |
| 2026-09-18 | CAD 0.75 | -1.32% | CAD 0.76 | CAD 0.76 | CAD 0.75 | 37.00K |
| 2026-09-17 | CAD 0.76 | +1.33% | CAD 0.76 | CAD 0.76 | CAD 0.76 | 5.00K |
| 2026-09-16 | CAD 0.75 | -1.32% | CAD 0.76 | CAD 0.76 | CAD 0.74 | 21.00K |
| 2026-09-15 | CAD 0.76 | -1.30% | CAD 0.77 | CAD 0.77 | CAD 0.76 | 76.30K |
| 2026-09-14 | CAD 0.77 | -8.33% | CAD 0.81 | CAD 0.81 | CAD 0.75 | 200.30K |
| 2026-09-11 | CAD 0.84 | +10.53% | CAD 0.75 | CAD 0.84 | CAD 0.69 | 871.40K |
| 2026-09-10 | CAD 0.76 | -2.56% | CAD 0.77 | CAD 0.80 | CAD 0.76 | 154.50K |
| 2026-09-09 | CAD 0.78 | +6.85% | CAD 0.73 | CAD 0.78 | CAD 0.73 | 157.40K |
| 2026-09-08 | CAD 0.73 | 0.00% | CAD 0.73 | CAD 0.75 | CAD 0.72 | 145.60K |
| 2026-09-04 | CAD 0.73 | 0.00% | CAD 0.74 | CAD 0.74 | CAD 0.72 | 66.20K |
| 2026-09-03 | CAD 0.73 | 0.00% | CAD 0.75 | CAD 0.76 | CAD 0.72 | 128.50K |
| 2026-09-02 | CAD 0.73 | 0.00% | CAD 0.74 | CAD 0.76 | CAD 0.73 | 173.40K |
| 2026-09-01 | CAD 0.73 | -1.35% | CAD 0.74 | CAD 0.74 | CAD 0.73 | 75.30K |
| 2026-08-31 | CAD 0.74 | +1.37% | CAD 0.75 | CAD 0.76 | CAD 0.73 | 211.20K |
| 2026-08-28 | CAD 0.73 | 0.00% | CAD 0.72 | CAD 0.73 | CAD 0.72 | 32.20K |
| 2026-08-27 | CAD 0.73 | +1.39% | CAD 0.71 | CAD 0.73 | CAD 0.70 | 92.90K |
| 2026-08-26 | CAD 0.72 | +1.41% | CAD 0.71 | CAD 0.72 | CAD 0.70 | 31.00K |
| 2026-08-25 | CAD 0.71 | -2.74% | CAD 0.68 | CAD 0.72 | CAD 0.68 | 139.80K |
| 2026-08-24 | CAD 0.73 | +4.29% | CAD 0.69 | CAD 0.75 | CAD 0.69 | 1.27M |
| 2026-08-21 | CAD 0.70 | +1.45% | CAD 0.70 | CAD 0.71 | CAD 0.70 | 57.70K |
| 2026-08-20 | CAD 0.69 | -2.82% | CAD 0.73 | CAD 0.73 | CAD 0.69 | 22.00K |
| 2026-08-19 | CAD 0.71 | -1.39% | CAD 0.72 | CAD 0.73 | CAD 0.71 | 16.50K |
| 2026-08-18 | CAD 0.72 | -1.37% | CAD 0.75 | CAD 0.75 | CAD 0.69 | 182.20K |
| 2026-08-17 | CAD 0.73 | 0.00% | CAD 0.73 | CAD 0.74 | CAD 0.71 | 148.60K |
| 2026-08-14 | CAD 0.73 | 0.00% | CAD 0.74 | CAD 0.74 | CAD 0.72 | 9.00K |
| 2026-08-13 | CAD 0.73 | 0.00% | CAD 0.73 | CAD 0.74 | CAD 0.73 | 2.00K |
| 2026-08-12 | CAD 0.73 | -3.95% | CAD 0.76 | CAD 0.76 | CAD 0.73 | 50.70K |
| 2026-08-11 | CAD 0.76 | 0.00% | CAD 0.77 | CAD 0.78 | CAD 0.76 | 141.70K |
| 2026-08-10 | CAD 0.76 | +2.70% | CAD 0.76 | CAD 0.78 | CAD 0.74 | 249.40K |
| 2026-08-07 | CAD 0.74 | +2.78% | CAD 0.72 | CAD 0.75 | CAD 0.72 | 166.00K |
| 2026-08-06 | CAD 0.72 | 0.00% | CAD 0.70 | CAD 0.74 | CAD 0.70 | 43.20K |
| 2026-08-05 | CAD 0.72 | +2.86% | CAD 0.74 | CAD 0.75 | CAD 0.69 | 73.10K |
| 2026-08-04 | CAD 0.70 | +2.94% | CAD 0.68 | CAD 0.77 | CAD 0.66 | 381.40K |
| 2026-07-31 | CAD 0.68 | +6.25% | CAD 0.68 | CAD 0.68 | CAD 0.68 | 8.00K |
| 2026-07-30 | CAD 0.64 | 0.00% | CAD 0.66 | CAD 0.66 | CAD 0.64 | 18.00K |
| 2026-07-29 | CAD 0.64 | -3.03% | CAD 0.67 | CAD 0.67 | CAD 0.63 | 121.40K |
| 2026-07-28 | CAD 0.66 | 0.00% | CAD 0.64 | CAD 0.66 | CAD 0.62 | 115.70K |
| 2026-07-27 | CAD 0.66 | 0.00% | CAD 0.66 | CAD 0.66 | CAD 0.62 | 79.80K |
| 2026-07-24 | CAD 0.66 | -4.35% | CAD 0.68 | CAD 0.68 | CAD 0.66 | 106.50K |
| 2026-07-23 | CAD 0.69 | +9.52% | CAD 0.62 | CAD 0.70 | CAD 0.62 | 522.90K |
| 2026-07-22 | CAD 0.63 | -1.56% | CAD 0.66 | CAD 0.69 | CAD 0.63 | 239.10K |
| 2026-07-21 | CAD 0.64 | +1.59% | CAD 0.61 | CAD 0.66 | CAD 0.61 | 61.60K |
| 2026-07-20 | CAD 0.63 | +3.28% | CAD 0.61 | CAD 0.64 | CAD 0.61 | 70.30K |
| 2026-07-17 | CAD 0.61 | +1.67% | CAD 0.65 | CAD 0.65 | CAD 0.60 | 388.80K |
| 2026-07-16 | CAD 0.60 | +3.45% | CAD 0.58 | CAD 0.62 | CAD 0.55 | 886.10K |
| 2026-07-15 | CAD 0.58 | -1.69% | CAD 0.59 | CAD 0.59 | CAD 0.56 | 10.30K |
| 2026-07-14 | CAD 0.59 | 0.00% | CAD 0.57 | CAD 0.59 | CAD 0.55 | 183.10K |
| 2026-07-13 | CAD 0.59 | -1.67% | CAD 0.60 | CAD 0.61 | CAD 0.55 | 583.60K |
| 2026-07-10 | CAD 0.60 | 0.00% | CAD 0.59 | CAD 0.60 | CAD 0.59 | 98.20K |
| 2026-07-09 | CAD 0.60 | +3.45% | CAD 0.61 | CAD 0.61 | CAD 0.60 | 65.80K |
| 2026-07-08 | CAD 0.58 | -4.92% | CAD 0.60 | CAD 0.63 | CAD 0.58 | 453.80K |
| 2026-07-07 | CAD 0.61 | +1.67% | CAD 0.61 | CAD 0.62 | CAD 0.60 | 305.30K |
| 2026-07-06 | CAD 0.60 | +3.45% | CAD 0.57 | CAD 0.62 | CAD 0.57 | 681.40K |
| 2026-07-03 | CAD 0.58 | -3.33% | CAD 0.60 | CAD 0.60 | CAD 0.58 | 38.20K |
| 2026-07-02 | CAD 0.60 | -17.81% | CAD 0.71 | CAD 0.71 | CAD 0.54 | 987.30K |
| 2026-06-30 | CAD 0.73 | +5.80% | CAD 0.72 | CAD 0.73 | CAD 0.72 | 66.00K |
| 2026-06-29 | CAD 0.69 | -4.17% | CAD 0.73 | CAD 0.73 | CAD 0.69 | 170.60K |
| 2026-06-26 | CAD 0.72 | +1.41% | CAD 0.71 | CAD 0.73 | CAD 0.69 | 319.00K |
| 2026-06-25 | CAD 0.71 | 0.00% | CAD 0.71 | CAD 0.72 | CAD 0.69 | 428.00K |
| 2026-06-24 | CAD 0.71 | +1.43% | CAD 0.70 | CAD 0.72 | CAD 0.69 | 357.90K |
| 2026-06-23 | CAD 0.70 | -2.78% | CAD 0.70 | CAD 0.72 | CAD 0.70 | 153.40K |
| 2026-06-22 | CAD 0.72 | 0.00% | CAD 0.73 | CAD 0.74 | CAD 0.70 | 249.10K |
| 2026-06-19 | CAD 0.72 | +1.41% | CAD 0.71 | CAD 0.73 | CAD 0.71 | 87.00K |
| 2026-06-18 | CAD 0.71 | -2.74% | CAD 0.71 | CAD 0.73 | CAD 0.69 | 308.60K |
| 2026-06-17 | CAD 0.73 | 0.00% | CAD 0.74 | CAD 0.74 | CAD 0.70 | 91.70K |
| 2026-06-16 | CAD 0.73 | +1.39% | CAD 0.73 | CAD 0.74 | CAD 0.69 | 303.00K |
| 2026-06-15 | CAD 0.72 | +2.86% | CAD 0.69 | CAD 0.73 | CAD 0.69 | 168.00K |
| 2026-06-12 | CAD 0.70 | 0.00% | CAD 0.69 | CAD 0.72 | CAD 0.68 | 186.80K |
| 2026-06-11 | CAD 0.70 | -1.41% | CAD 0.70 | CAD 0.70 | CAD 0.69 | 88.00K |
| 2026-06-10 | CAD 0.71 | 0.00% | CAD 0.71 | CAD 0.72 | CAD 0.70 | 158.20K |
| 2026-06-09 | CAD 0.71 | -8.97% | CAD 0.78 | CAD 0.78 | CAD 0.71 | 143.20K |
| 2026-06-08 | CAD 0.78 | +13.04% | CAD 0.70 | CAD 0.80 | CAD 0.70 | 483.20K |
| 2026-06-05 | CAD 0.69 | -8.00% | CAD 0.74 | CAD 0.77 | CAD 0.69 | 44.00K |
| 2026-06-04 | CAD 0.75 | -1.32% | CAD 0.77 | CAD 0.77 | CAD 0.73 | 29.70K |
| 2026-06-03 | CAD 0.76 | +1.33% | CAD 0.75 | CAD 0.77 | CAD 0.75 | 25.60K |
| 2026-06-02 | CAD 0.75 | 0.00% | CAD 0.76 | CAD 0.78 | CAD 0.75 | 47.40K |
| 2026-06-01 | CAD 0.75 | +1.35% | CAD 0.73 | CAD 0.81 | CAD 0.72 | 216.50K |
| 2026-05-29 | CAD 0.74 | -1.33% | CAD 0.75 | CAD 0.78 | CAD 0.70 | 250.60K |
| 2026-05-28 | CAD 0.75 | +4.17% | CAD 0.72 | CAD 0.76 | CAD 0.70 | 133.30K |
| 2026-05-27 | CAD 0.72 | 0.00% | CAD 0.72 | CAD 0.74 | CAD 0.70 | 43.40K |
| 2026-05-26 | CAD 0.72 | +1.41% | CAD 0.73 | CAD 0.75 | CAD 0.72 | 45.00K |