NuVista Energy Ltd. (NUVSF)
OTC: NUVSF
· Real-Time Price · USD
10.72
0.39 (3.78%)
At close: Jun 06, 2025, 3:10 PM
NUVSF Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 5, 2025 | 10.33 | 10.33 | 10.33 | 10.33 | 10.33 | 0.58% | 747 |
| Jun 4, 2025 | 10.22 | 10.27 | 10.22 | 10.27 | 10.27 | -0.39% | 255,400 |
| Jun 3, 2025 | 10.22 | 10.33 | 10.22 | 10.31 | 10.31 | 0.78% | 125,406 |
| Jun 2, 2025 | 10.29 | 10.29 | 10.22 | 10.23 | 10.23 | 0.89% | 6,626 |
| May 30, 2025 | 10.14 | 10.14 | 10.14 | 10.14 | 10.14 | 0.00% | 0 |
| May 29, 2025 | 10.24 | 10.24 | 10.13 | 10.14 | 10.14 | -0.39% | 39,400 |
| May 28, 2025 | 10.20 | 10.21 | 10.18 | 10.18 | 10.18 | -0.78% | 36,800 |
| May 27, 2025 | 10.16 | 10.26 | 10.16 | 10.26 | 10.26 | 3.64% | 624,400 |
| May 23, 2025 | 9.90 | 9.90 | 9.90 | 9.90 | 9.90 | 0.00% | 0 |
| May 22, 2025 | 10.00 | 10.00 | 9.90 | 9.90 | 9.90 | -2.46% | 35,236 |
| May 21, 2025 | 10.25 | 10.37 | 10.13 | 10.15 | 10.15 | 0.59% | 62,220 |
| May 20, 2025 | 9.78 | 10.11 | 9.78 | 10.09 | 10.09 | 2.96% | 144,200 |
| May 19, 2025 | 9.80 | 9.80 | 9.80 | 9.80 | 9.80 | 0.00% | 0 |
| May 16, 2025 | 9.81 | 9.86 | 9.80 | 9.80 | 9.80 | -0.71% | 13,013 |
| May 15, 2025 | 9.71 | 9.87 | 9.71 | 9.87 | 9.87 | 0.71% | 347,819 |
| May 14, 2025 | 9.78 | 9.81 | 9.78 | 9.80 | 9.80 | -1.21% | 129,741 |
| May 13, 2025 | 9.56 | 10.05 | 9.56 | 9.92 | 9.92 | 5.53% | 187,112 |
| May 12, 2025 | 9.20 | 9.42 | 9.20 | 9.40 | 9.40 | 4.91% | 427,809 |
| May 9, 2025 | 8.80 | 8.96 | 8.74 | 8.96 | 8.96 | 2.17% | 137,419 |
| May 8, 2025 | 8.71 | 8.77 | 8.71 | 8.77 | 8.77 | 2.69% | 202,423 |