Newfoundland Discovery Corp. (CSE:NEWD)
Canada · Delayed Price · Currency is CAD 0.3400
+0.0100 (3.03%)
At close: Feb 9, 2026
Newfoundland Discovery Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 9, 2026 | 0.33 | 0.44 | 0.33 | 0.34 | 0.34 | 3.03% | 76,607 |
| Feb 6, 2026 | 0.24 | 0.35 | 0.24 | 0.33 | 0.33 | 40.43% | 215,398 |
| Feb 5, 2026 | 0.23 | 0.24 | 0.23 | 0.24 | 0.24 | 6.82% | 5,050 |
| Feb 4, 2026 | 0.13 | 0.23 | 0.13 | 0.22 | 0.22 | 69.23% | 88,083 |
| Feb 2, 2026 | 0.12 | 0.17 | 0.12 | 0.13 | 0.13 | 8.33% | 25,500 |
| Jan 30, 2026 | 0.16 | 0.16 | 0.12 | 0.12 | 0.12 | -22.58% | 34,019 |
| Jan 29, 2026 | 0.15 | 0.17 | 0.15 | 0.16 | 0.16 | - | 13,420 |
| Jan 27, 2026 | 0.17 | 0.17 | 0.14 | 0.16 | 0.16 | - | 15,609 |
| Jan 26, 2026 | 0.15 | 0.17 | 0.15 | 0.16 | 0.16 | 14.81% | 25,501 |
| Jan 23, 2026 | 0.14 | 0.14 | 0.14 | 0.14 | 0.14 | -18.18% | 5,000 |
| Jan 22, 2026 | 0.17 | 0.17 | 0.17 | 0.17 | 0.17 | - | 1,000 |
| Jan 21, 2026 | 0.15 | 0.17 | 0.15 | 0.17 | 0.17 | 43.48% | 87,999 |
| Jan 20, 2026 | 0.16 | 0.16 | 0.12 | 0.12 | 0.12 | -8.00% | 18,666 |
| Jan 19, 2026 | 0.13 | 0.13 | 0.13 | 0.13 | 0.13 | -10.71% | 500 |
| Jan 16, 2026 | 0.14 | 0.15 | 0.14 | 0.14 | 0.14 | 12.00% | 49,975 |
| Jan 14, 2026 | 0.13 | 0.14 | 0.13 | 0.13 | 0.13 | - | 55,500 |
| Jan 13, 2026 | 0.11 | 0.13 | 0.11 | 0.13 | 0.13 | 13.64% | 29,625 |
| Jan 12, 2026 | 0.12 | 0.12 | 0.09 | 0.11 | 0.11 | -8.33% | 41,000 |
| Jan 9, 2026 | 0.14 | 0.14 | 0.12 | 0.12 | 0.12 | -14.29% | 69,000 |
| Jan 8, 2026 | 0.14 | 0.14 | 0.14 | 0.14 | 0.14 | -6.67% | 7,000 |
| Jan 6, 2026 | 0.15 | 0.15 | 0.15 | 0.15 | 0.15 | - | 19,400 |
| Jan 5, 2026 | 0.15 | 0.15 | 0.15 | 0.15 | 0.15 | - | 8,000 |
| Jan 2, 2026 | 0.15 | 0.16 | 0.15 | 0.15 | 0.15 | -16.67% | 45,570 |
| Dec 30, 2025 | 0.20 | 0.20 | 0.16 | 0.18 | 0.18 | -2.70% | 268,600 |
| Dec 29, 2025 | 0.17 | 0.19 | 0.17 | 0.19 | 0.19 | 5.71% | 170,737 |
| Dec 24, 2025 | 0.08 | 0.18 | 0.08 | 0.18 | 0.18 | 9.37% | 167,174 |
| Dec 23, 2025 | 0.16 | 0.24 | 0.15 | 0.16 | 0.16 | 6.67% | 659,621 |
| Dec 22, 2025 | 0.10 | 0.16 | 0.10 | 0.15 | 0.15 | 87.50% | 367,848 |
| Dec 19, 2025 | 0.08 | 0.08 | 0.08 | 0.08 | 0.08 | -5.88% | 11,600 |
| Dec 18, 2025 | 0.09 | 0.09 | 0.09 | 0.09 | 0.09 | -10.53% | 4,042 |
| Dec 17, 2025 | 0.09 | 0.10 | 0.09 | 0.10 | 0.10 | 26.67% | 11,800 |
| Dec 16, 2025 | 0.09 | 0.09 | 0.08 | 0.08 | 0.08 | -25.00% | 110,000 |
| Dec 15, 2025 | 0.11 | 0.11 | 0.10 | 0.10 | 0.10 | - | 5,863 |
| Dec 12, 2025 | 0.10 | 0.10 | 0.10 | 0.10 | 0.10 | 11.11% | 9,000 |
| Dec 10, 2025 | 0.10 | 0.10 | 0.09 | 0.09 | 0.09 | - | 10,180 |
| Dec 9, 2025 | 0.09 | 0.09 | 0.09 | 0.09 | 0.09 | -14.29% | 5,000 |
| Dec 8, 2025 | 0.09 | 0.11 | 0.09 | 0.11 | 0.11 | 23.53% | 56,000 |
| 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 |