New Stratus Energy Inc.
NSE.VTSXVEnergy● Active
$0.78
+$0.09(+13.04%)
Market Cap$105659447
P/E Ratio—
52W High$0.81
52W Low$0.28
New Stratus Energy Inc.（NSE.V）股票价格历史
关键价位里程碑、OHLCV 表、年度回报、同业与 What If。
nse.v · 日线历史（复权）· FMP · 截至 2026年6月8日
5-Year High5Y
$1.45
Jun 2, 2022
-46.2% from here
5-Year Low5Y
$0.1400
Dec 5, 2022
+457.1% from low
IPO Priceadj.
—
Jul 17, 2007
+0.0% since IPO
1 Year Ago
—
—
+0.0% in 1Y
5 Years Ago
—
—
+0.0% in 5Y
10 Years Ago
—
—
+0.0% in 10Y
Historical Price Data · NSE.V
| Date↓ | Open↕ | High↕ | Low↕ | Close↕ | Close (Unadj.) ⓘ | Volume↕ | Change %↕ |
|---|---|---|---|---|---|---|---|
| Jun 8, 2026 | $0.70 | $0.80 | $0.70 | $0.78 | $0.78 | 483K | +11.43% |
| Jun 5, 2026 | $0.74 | $0.77 | $0.69 | $0.69 | $0.69 | 44K | -6.76% |
| Jun 4, 2026 | $0.77 | $0.77 | $0.73 | $0.75 | $0.75 | 30K | -2.60% |
| Jun 3, 2026 | $0.75 | $0.77 | $0.75 | $0.76 | $0.76 | 26K | +1.33% |
| Jun 2, 2026 | $0.76 | $0.78 | $0.75 | $0.75 | $0.75 | 47K | -1.32% |
| Jun 1, 2026 | $0.73 | $0.81 | $0.72 | $0.75 | $0.75 | 217K | +2.74% |
| May 29, 2026 | $0.75 | $0.78 | $0.70 | $0.74 | $0.74 | 251K | -1.33% |
| May 28, 2026 | $0.72 | $0.76 | $0.70 | $0.75 | $0.75 | 133K | +4.17% |
| May 27, 2026 | $0.72 | $0.74 | $0.70 | $0.72 | $0.72 | 43K | +0.00% |
| May 26, 2026 | $0.73 | $0.75 | $0.72 | $0.72 | $0.72 | 45K | -1.37% |
| May 25, 2026 | $0.75 | $0.75 | $0.71 | $0.71 | $0.71 | 51K | -5.33% |
| May 22, 2026 | $0.75 | $0.75 | $0.72 | $0.74 | $0.74 | 88K | -1.33% |
| May 21, 2026 | $0.75 | $0.75 | $0.73 | $0.73 | $0.73 | 26K | -2.67% |
| May 20, 2026 | $0.78 | $0.78 | $0.75 | $0.75 | $0.75 | 161K | -3.85% |
| May 19, 2026 | $0.78 | $0.80 | $0.72 | $0.76 | $0.76 | 253K | -2.56% |
| May 15, 2026 | $0.74 | $0.80 | $0.72 | $0.77 | $0.77 | 171K | +4.05% |
| May 14, 2026 | $0.78 | $0.78 | $0.75 | $0.76 | $0.76 | 171K | -2.56% |
| May 13, 2026 | $0.73 | $0.80 | $0.72 | $0.78 | $0.78 | 636K | +6.85% |
| May 12, 2026 | $0.74 | $0.74 | $0.71 | $0.72 | $0.72 | 101K | -2.70% |
| May 11, 2026 | $0.74 | $0.74 | $0.71 | $0.71 | $0.71 | 231K | -4.05% |
Showing 1–20 of 1,254 records
Annual Stock Price Performance · NSE.V
Jan 1 → Dec 31 · 6 years2026+83.5%$0.42 → $0.78
+83.5%
2025-1.1%$0.44 → $0.43
-1.1%
2024-44.3%$0.79 → $0.44
-44.3%
2023+315.8%$0.19 → $0.79
+315.8%
2022-66.0%$0.53 → $0.18
-66.0%
2021+42.9%$0.35 → $0.50
+42.9%
Best Year2023 · +315.8%
Worst Year2022 · -66.0%
Positive Years3 / 6
Avg Annual Return+55.1%
6Y Total Return+122.9%
6Y CAGR~+14.3% / yr
Similar Companies in Energy
View sector
Exxon Mobil Corporation
XOM
$151.75+0.00%
Mkt Cap $629.0B
Chevron Corporation
CVX
$189.24+0.00%
Mkt Cap $376.9B
Shell plc
SHEL
$86.65+0.00%
Mkt Cap $244.3B
TotalEnergies SE
TTE
$88.63+0.00%
Mkt Cap $197.4B
Enbridge Inc.
ENB.TO
$77.23+0.00%
Mkt Cap $168.6B
Enbridge Inc
ENB-PT.TO
$24.69+0.00%
Mkt Cap $154.9B
Enbridge Inc
ENB-PA.TO
$24.99+0.00%
Mkt Cap $145.4B
ConocoPhillips
COP
$118.89+0.00%
Mkt Cap $144.8B
Canadian Natural Resources Limited
CNQ.TO
$64.66+0.00%
Mkt Cap $134.9B
Enbridge Inc.
ENB
$55.33+0.00%
Mkt Cap $120.8B关于价格历史与 OHLCV 数据
New Stratus Energy Inc.（NSE.V）所属板块为 Energy，主要交易场所为 TSXV。本页行情快照中的最近价为 $0.78。下方的图表与 OHLCV 表可查看历史开高低收与成交量。
年度表现条、同行业相似公司，以及 What If 假设计算器，便于在同一页面对比中长期收益。价格在注明处为拆股等调整后的日线数据；本页内容仅供信息参考，不构成投资建议。
数据：FMP 日线收盘 · 注明处为拆股等调整价 · 不构成投资建议
常见问题
NSE.V 价格历史 · 5 个问题日线数据来自市场数据商（Financial Modeling Prep）。拆股等公司行为可能体现在复权序列中；重要决策请以券商或官方披露为准。
NSE.V 历史股价FMP 日线复权 OHLCV