Newfoundland Discovery Corp. (CSE:NEWD)
Canada · Delayed Price · Currency is CAD 0.1700
+0.0150 (9.68%)
May 21, 2026, 9:18 AM EST
Newfoundland Discovery Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 19, 2026 | 0.17 | 0.17 | 0.17 | 0.17 | 0.17 | 9.68% | 2,000 |
| May 14, 2026 | 0.16 | 0.16 | 0.16 | 0.16 | 0.16 | 3.33% | 78,500 |
| May 13, 2026 | 0.16 | 0.16 | 0.14 | 0.15 | 0.15 | -11.76% | 86,006 |
| May 12, 2026 | 0.16 | 0.17 | 0.16 | 0.17 | 0.17 | 15.25% | 37,846 |
| May 11, 2026 | 0.15 | 0.16 | 0.15 | 0.15 | 0.15 | -13.24% | 9,500 |
| May 6, 2026 | 0.17 | 0.21 | 0.17 | 0.17 | 0.17 | -10.53% | 56,000 |
| May 5, 2026 | 0.20 | 0.20 | 0.19 | 0.19 | 0.19 | 5.56% | 29,000 |
| May 1, 2026 | 0.18 | 0.18 | 0.18 | 0.18 | 0.18 | 16.13% | 1,535 |
| Apr 29, 2026 | 0.17 | 0.17 | 0.16 | 0.16 | 0.16 | -6.06% | 22,500 |
| Apr 27, 2026 | 0.17 | 0.17 | 0.17 | 0.17 | 0.17 | - | 2,500 |
| Apr 24, 2026 | 0.17 | 0.17 | 0.17 | 0.17 | 0.17 | 3.13% | 4,153 |
| Apr 23, 2026 | 0.16 | 0.16 | 0.16 | 0.16 | 0.16 | 3.23% | 9,000 |
| Apr 22, 2026 | 0.16 | 0.16 | 0.16 | 0.16 | 0.16 | -3.13% | 2,500 |
| Apr 21, 2026 | 0.17 | 0.18 | 0.16 | 0.16 | 0.16 | -3.03% | 31,500 |
| Apr 20, 2026 | 0.17 | 0.17 | 0.17 | 0.17 | 0.17 | -8.33% | 3,505 |
| Apr 17, 2026 | 0.17 | 0.18 | 0.17 | 0.18 | 0.18 | 5.88% | 5,100 |
| Apr 16, 2026 | 0.23 | 0.23 | 0.17 | 0.17 | 0.17 | -24.44% | 2,500 |
| Apr 15, 2026 | 0.23 | 0.23 | 0.23 | 0.23 | 0.23 | - | 1,600 |
| Apr 14, 2026 | 0.23 | 0.23 | 0.23 | 0.23 | 0.23 | -6.25% | 9,000 |
| Apr 13, 2026 | 0.24 | 0.24 | 0.24 | 0.24 | 0.24 | 9.09% | 1,005 |
| Apr 10, 2026 | 0.22 | 0.22 | 0.22 | 0.22 | 0.22 | -12.00% | 1,000 |
| Apr 9, 2026 | 0.25 | 0.25 | 0.25 | 0.25 | 0.25 | -5.66% | 7,085 |
| Apr 8, 2026 | 0.26 | 0.27 | 0.26 | 0.27 | 0.27 | 1.92% | 11,500 |
| Apr 7, 2026 | 0.27 | 0.27 | 0.26 | 0.26 | 0.26 | 1.96% | 64,764 |
| Apr 6, 2026 | 0.26 | 0.26 | 0.26 | 0.26 | 0.26 | -7.27% | 9,015 |
| Apr 2, 2026 | 0.22 | 0.28 | 0.22 | 0.28 | 0.28 | 5.77% | 20,375 |
| Mar 31, 2026 | 0.26 | 0.26 | 0.26 | 0.26 | 0.26 | 18.18% | 1,500 |
| Mar 27, 2026 | 0.22 | 0.22 | 0.22 | 0.22 | 0.22 | - | 6,500 |
| Mar 26, 2026 | 0.22 | 0.22 | 0.22 | 0.22 | 0.22 | -12.00% | 500 |
| Mar 24, 2026 | 0.25 | 0.25 | 0.25 | 0.25 | 0.25 | 8.70% | 3,000 |
| Mar 23, 2026 | 0.23 | 0.23 | 0.23 | 0.23 | 0.23 | 4.55% | 2,000 |
| Mar 20, 2026 | 0.22 | 0.22 | 0.22 | 0.22 | 0.22 | -4.35% | 5,132 |
| Mar 19, 2026 | 0.22 | 0.23 | 0.22 | 0.23 | 0.23 | 4.55% | 44,500 |
| Mar 18, 2026 | 0.22 | 0.22 | 0.22 | 0.22 | 0.22 | -12.00% | 63,408 |
| Mar 16, 2026 | 0.25 | 0.25 | 0.25 | 0.25 | 0.25 | -1.96% | 500 |
| Mar 13, 2026 | 0.26 | 0.26 | 0.26 | 0.26 | 0.26 | 15.91% | 510 |
| Mar 12, 2026 | 0.23 | 0.23 | 0.22 | 0.22 | 0.22 | -2.22% | 52,792 |
| Mar 11, 2026 | 0.23 | 0.23 | 0.23 | 0.23 | 0.23 | -8.16% | 2,300 |
| Mar 10, 2026 | 0.25 | 0.25 | 0.25 | 0.25 | 0.25 | -5.77% | 1,855 |
| Mar 9, 2026 | 0.26 | 0.26 | 0.26 | 0.26 | 0.26 | 18.18% | 2,222 |
| Mar 6, 2026 | 0.23 | 0.23 | 0.22 | 0.22 | 0.22 | -6.38% | 36,240 |
| Mar 5, 2026 | 0.24 | 0.24 | 0.24 | 0.24 | 0.24 | - | 1,500 |
| Mar 3, 2026 | 0.24 | 0.24 | 0.23 | 0.24 | 0.24 | -22.95% | 28,500 |
| Mar 2, 2026 | 0.31 | 0.31 | 0.31 | 0.31 | 0.31 | 32.61% | 3,237 |
| Feb 27, 2026 | 0.23 | 0.24 | 0.23 | 0.23 | 0.23 | -2.13% | 8,500 |
| Feb 26, 2026 | 0.24 | 0.24 | 0.24 | 0.24 | 0.24 | - | 9,300 |
| Feb 25, 2026 | 0.27 | 0.28 | 0.24 | 0.24 | 0.24 | -11.32% | 11,200 |
| Feb 24, 2026 | 0.27 | 0.27 | 0.27 | 0.27 | 0.27 | 3.92% | 3,500 |
| Feb 23, 2026 | 0.22 | 0.26 | 0.22 | 0.26 | 0.26 | -3.77% | 50,321 |
| Feb 20, 2026 | 0.27 | 0.27 | 0.22 | 0.27 | 0.27 | 20.45% | 25,000 |