Skip to main content
logo
Newfoundland Discovery Corp. (CSE:NEWD)
Canada flag Canada · Delayed Price · Currency is CAD
0.1150
-0.0100 (-8.00%)
Jan 20, 2026, 3:59 PM EST

Newfoundland Discovery Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jan 19, 20260.130.130.130.130.13-10.71%500
Jan 16, 20260.140.150.140.140.1412.00%49,975
Jan 14, 20260.130.140.130.130.13-55,500
Jan 13, 20260.110.130.110.130.1313.64%29,625
Jan 12, 20260.120.120.090.110.11-8.33%41,000
Jan 9, 20260.140.140.120.120.12-14.29%69,000
Jan 8, 20260.140.140.140.140.14-6.67%7,000
Jan 6, 20260.150.150.150.150.15-19,400
Jan 5, 20260.150.150.150.150.15-8,000
Jan 2, 20260.150.160.150.150.15-16.67%45,570
Dec 30, 20250.200.200.160.180.18-2.70%268,600
Dec 29, 20250.170.190.170.190.195.71%170,737
Dec 24, 20250.080.180.080.180.189.37%167,174
Dec 23, 20250.160.240.150.160.166.67%659,621
Dec 22, 20250.100.160.100.150.1587.50%367,848
Dec 19, 20250.080.080.080.080.08-5.88%11,600
Dec 18, 20250.090.090.090.090.09-10.53%4,042
Dec 17, 20250.090.100.090.100.1026.67%11,800
Dec 16, 20250.090.090.080.080.08-25.00%110,000
Dec 15, 20250.110.110.100.100.10-5,863
Dec 12, 20250.100.100.100.100.1011.11%9,000
Dec 10, 20250.100.100.090.090.09-10,180
Dec 9, 20250.090.090.090.090.09-14.29%5,000
Dec 8, 20250.090.110.090.110.1123.53%56,000
Dec 4, 20250.090.090.090.090.09-10.53%47,333
Dec 3, 20250.100.100.100.100.10-48,000
Dec 2, 20250.100.100.100.100.10-10,000
Dec 1, 20250.110.110.100.100.10-29.63%36,662
Nov 28, 20250.100.140.100.140.1458.82%30,200
Nov 27, 20250.090.090.090.090.09-5.56%1,000
Nov 26, 20250.090.090.090.090.09-5,750
Nov 25, 20250.090.090.090.090.09-10.00%9,500
Nov 20, 20250.100.100.100.100.105.26%10,000
Nov 19, 20250.090.100.090.100.105.56%3,000
Nov 18, 20250.090.090.090.090.09-1,600
Nov 17, 20250.090.090.090.090.09-5.26%2,000
Nov 14, 20250.100.100.100.100.1018.75%1,450
Nov 13, 20250.090.090.080.080.08-8,200
Nov 6, 20250.090.090.080.080.08-20.00%40,003
Nov 5, 20250.100.100.100.100.105.26%3,158
Nov 4, 20250.100.100.100.100.10-6,500
Oct 31, 20250.100.100.100.100.10-9.52%15,000
Oct 30, 20250.110.110.110.110.11-4.55%511
Oct 28, 20250.120.120.110.110.1110.00%4,000
Oct 27, 20250.100.100.100.100.10-40,500
Oct 23, 20250.100.100.090.100.10-4.76%35,500
Oct 22, 20250.110.110.110.110.11-12,650
Oct 21, 20250.110.110.110.110.11-4.55%9,000
Oct 20, 20250.120.120.110.110.11-8.33%10,861
Oct 17, 20250.130.130.120.120.124.35%28,116