Newfoundland Discovery Corp. (CSE:NEWD)
Canada · Delayed Price · Currency is CAD 0.0850
-0.0100 (-10.53%)
Dec 4, 2025, 5:05 PM EST
Newfoundland Discovery Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 4, 2025 | 0.09 | 0.09 | 0.09 | 0.09 | 0.09 | -10.53% | 47,333 |
| Dec 3, 2025 | 0.10 | 0.10 | 0.10 | 0.10 | 0.10 | - | 48,000 |
| Dec 2, 2025 | 0.10 | 0.10 | 0.10 | 0.10 | 0.10 | - | 10,000 |
| Dec 1, 2025 | 0.11 | 0.11 | 0.10 | 0.10 | 0.10 | -29.63% | 36,662 |
| Nov 28, 2025 | 0.10 | 0.14 | 0.10 | 0.14 | 0.14 | 58.82% | 30,200 |
| Nov 27, 2025 | 0.09 | 0.09 | 0.09 | 0.09 | 0.09 | -5.56% | 1,000 |
| Nov 26, 2025 | 0.09 | 0.09 | 0.09 | 0.09 | 0.09 | - | 5,750 |
| Nov 25, 2025 | 0.09 | 0.09 | 0.09 | 0.09 | 0.09 | -10.00% | 9,500 |
| Nov 20, 2025 | 0.10 | 0.10 | 0.10 | 0.10 | 0.10 | 5.26% | 10,000 |
| Nov 19, 2025 | 0.09 | 0.10 | 0.09 | 0.10 | 0.10 | 5.56% | 3,000 |
| Nov 18, 2025 | 0.09 | 0.09 | 0.09 | 0.09 | 0.09 | - | 1,600 |
| Nov 17, 2025 | 0.09 | 0.09 | 0.09 | 0.09 | 0.09 | -5.26% | 2,000 |
| Nov 14, 2025 | 0.10 | 0.10 | 0.10 | 0.10 | 0.10 | 18.75% | 1,450 |
| Nov 13, 2025 | 0.09 | 0.09 | 0.08 | 0.08 | 0.08 | - | 8,200 |
| Nov 6, 2025 | 0.09 | 0.09 | 0.08 | 0.08 | 0.08 | -20.00% | 40,003 |
| Nov 5, 2025 | 0.10 | 0.10 | 0.10 | 0.10 | 0.10 | 5.26% | 3,158 |
| Nov 4, 2025 | 0.10 | 0.10 | 0.10 | 0.10 | 0.10 | - | 6,500 |
| Oct 31, 2025 | 0.10 | 0.10 | 0.10 | 0.10 | 0.10 | -9.52% | 15,000 |
| Oct 30, 2025 | 0.11 | 0.11 | 0.11 | 0.11 | 0.11 | -4.55% | 511 |
| Oct 28, 2025 | 0.12 | 0.12 | 0.11 | 0.11 | 0.11 | 10.00% | 4,000 |
| Oct 27, 2025 | 0.10 | 0.10 | 0.10 | 0.10 | 0.10 | - | 40,500 |
| Oct 23, 2025 | 0.10 | 0.10 | 0.09 | 0.10 | 0.10 | -4.76% | 35,500 |
| Oct 22, 2025 | 0.11 | 0.11 | 0.11 | 0.11 | 0.11 | - | 12,650 |
| Oct 21, 2025 | 0.11 | 0.11 | 0.11 | 0.11 | 0.11 | -4.55% | 9,000 |
| Oct 20, 2025 | 0.12 | 0.12 | 0.11 | 0.11 | 0.11 | -8.33% | 10,861 |
| Oct 17, 2025 | 0.13 | 0.13 | 0.12 | 0.12 | 0.12 | 4.35% | 28,116 |
| Oct 16, 2025 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | - | 3,450 |
| Oct 15, 2025 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | -8.00% | 19,500 |
| Oct 14, 2025 | 0.13 | 0.14 | 0.13 | 0.13 | 0.13 | - | 96,606 |
| Oct 10, 2025 | 0.10 | 0.13 | 0.10 | 0.13 | 0.13 | 8.70% | 10,900 |
| Oct 9, 2025 | 0.13 | 0.13 | 0.10 | 0.12 | 0.12 | -8.00% | 82,645 |
| Oct 7, 2025 | 0.13 | 0.13 | 0.13 | 0.13 | 0.13 | - | 11,500 |
| Oct 6, 2025 | 0.13 | 0.13 | 0.12 | 0.13 | 0.13 | 13.64% | 20,922 |
| Oct 3, 2025 | 0.13 | 0.13 | 0.11 | 0.11 | 0.11 | - | 15,200 |
| Oct 2, 2025 | 0.12 | 0.12 | 0.11 | 0.11 | 0.11 | - | 6,689 |
| Sep 29, 2025 | 0.12 | 0.12 | 0.10 | 0.11 | 0.11 | -8.33% | 16,500 |
| Sep 26, 2025 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | 20.00% | 914 |
| Sep 25, 2025 | 0.10 | 0.10 | 0.10 | 0.10 | 0.10 | -16.67% | 20,058 |
| Sep 24, 2025 | 0.13 | 0.13 | 0.12 | 0.12 | 0.12 | 9.09% | 11,480 |
| Sep 23, 2025 | 0.11 | 0.11 | 0.11 | 0.11 | 0.11 | 4.76% | 7,000 |
| Sep 22, 2025 | 0.11 | 0.11 | 0.11 | 0.11 | 0.11 | - | 23,400 |
| Sep 19, 2025 | 0.11 | 0.11 | 0.10 | 0.11 | 0.11 | - | 91,200 |
| Sep 18, 2025 | 0.11 | 0.11 | 0.11 | 0.11 | 0.11 | -4.55% | 9,000 |
| Sep 17, 2025 | 0.11 | 0.11 | 0.11 | 0.11 | 0.11 | 4.76% | 11,500 |
| Sep 16, 2025 | 0.11 | 0.11 | 0.11 | 0.11 | 0.11 | - | 7,000 |
| Sep 15, 2025 | 0.11 | 0.11 | 0.11 | 0.11 | 0.11 | -4.55% | 59,500 |
| Sep 12, 2025 | 0.11 | 0.11 | 0.11 | 0.11 | 0.11 | 10.00% | 9,500 |
| Sep 11, 2025 | 0.11 | 0.11 | 0.10 | 0.10 | 0.10 | -9.09% | 24,500 |
| Sep 10, 2025 | 0.11 | 0.11 | 0.11 | 0.11 | 0.11 | -4.35% | 2,500 |
| Sep 9, 2025 | 0.11 | 0.12 | 0.10 | 0.12 | 0.12 | -8.00% | 56,288 |