Newterra Resources Inc. (CSE:NT)
Canada · Delayed Price · Currency is CAD 0.1800
+0.0200 (12.50%)
At close: Aug 27, 2026
Newterra Resources Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 27, 2026 | 0.17 | 0.18 | 0.17 | 0.18 | 0.18 | 12.50% | 6,000 |
| Aug 26, 2026 | 0.16 | 0.16 | 0.16 | 0.16 | 0.16 | 23.08% | 1,000 |
| Aug 25, 2026 | 0.13 | 0.13 | 0.13 | 0.13 | 0.13 | -18.75% | 500 |
| Aug 21, 2026 | 0.16 | 0.16 | 0.16 | 0.16 | 0.16 | 6.67% | 1,000 |
| Aug 20, 2026 | 0.15 | 0.15 | 0.15 | 0.15 | 0.15 | 42.86% | 1,000 |
| Aug 18, 2026 | 0.11 | 0.11 | 0.11 | 0.11 | 0.11 | -27.59% | 500 |
| Aug 17, 2026 | 0.12 | 0.15 | 0.12 | 0.15 | 0.15 | - | 61,000 |
| Aug 14, 2026 | 0.14 | 0.15 | 0.14 | 0.15 | 0.15 | -3.33% | 3,160 |
| Aug 7, 2026 | 0.15 | 0.15 | 0.15 | 0.15 | 0.15 | 3.45% | 1,000 |
| Aug 6, 2026 | 0.15 | 0.15 | 0.15 | 0.15 | 0.15 | 11.54% | 500 |
| Aug 4, 2026 | 0.10 | 0.13 | 0.10 | 0.13 | 0.13 | 13.04% | 11,150 |
| Jul 28, 2026 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | - | 1,000 |
| Jul 24, 2026 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | 15.00% | 722 |
| Jul 23, 2026 | 0.10 | 0.10 | 0.10 | 0.10 | 0.10 | -31.03% | 18,880 |
| Jul 17, 2026 | 0.15 | 0.15 | 0.15 | 0.15 | 0.15 | -3.33% | 6,900 |
| Jul 7, 2026 | 0.15 | 0.15 | 0.15 | 0.15 | 0.15 | - | 6,201 |
| Jul 6, 2026 | 0.15 | 0.15 | 0.15 | 0.15 | 0.15 | - | 900 |
| Jul 2, 2026 | 0.15 | 0.15 | 0.15 | 0.15 | 0.15 | - | 13,000 |
| Jun 29, 2026 | 0.17 | 0.17 | 0.15 | 0.15 | 0.15 | -9.09% | 3,355 |
| Jun 25, 2026 | 0.17 | 0.17 | 0.17 | 0.17 | 0.17 | -13.16% | 2,000 |
| Jun 18, 2026 | 0.17 | 0.19 | 0.17 | 0.19 | 0.19 | - | 2,000 |
| Jun 15, 2026 | 0.19 | 0.19 | 0.19 | 0.19 | 0.19 | 5.56% | 1,000 |
| Jun 10, 2026 | 0.18 | 0.18 | 0.18 | 0.18 | 0.18 | -10.00% | 500 |
| Jun 8, 2026 | 0.20 | 0.20 | 0.20 | 0.20 | 0.20 | - | 19,500 |
| Jun 5, 2026 | 0.17 | 0.20 | 0.17 | 0.20 | 0.20 | -2.44% | 9,000 |
| May 28, 2026 | 0.21 | 0.21 | 0.21 | 0.21 | 0.21 | - | 9,500 |
| May 27, 2026 | 0.17 | 0.21 | 0.17 | 0.21 | 0.21 | 2.50% | 26,500 |
| May 26, 2026 | 0.20 | 0.20 | 0.20 | 0.20 | 0.20 | - | 5,000 |
| May 25, 2026 | 0.20 | 0.20 | 0.20 | 0.20 | 0.20 | - | 30,000 |
| May 22, 2026 | 0.20 | 0.20 | 0.20 | 0.20 | 0.20 | 25.00% | 2,000 |
| May 21, 2026 | 0.16 | 0.16 | 0.16 | 0.16 | 0.16 | -11.11% | 2,000 |
| May 14, 2026 | 0.18 | 0.18 | 0.18 | 0.18 | 0.18 | -14.29% | 23,000 |
| May 13, 2026 | 0.21 | 0.21 | 0.21 | 0.21 | 0.21 | -4.55% | 20,000 |
| May 8, 2026 | 0.20 | 0.22 | 0.20 | 0.22 | 0.22 | 10.00% | 5,000 |
| May 6, 2026 | 0.20 | 0.20 | 0.19 | 0.20 | 0.20 | - | 6,000 |
| May 5, 2026 | 0.21 | 0.21 | 0.20 | 0.20 | 0.20 | -9.09% | 4,000 |
| Apr 22, 2026 | 0.22 | 0.22 | 0.22 | 0.22 | 0.22 | - | 9,111 |
| Apr 21, 2026 | 0.22 | 0.22 | 0.22 | 0.22 | 0.22 | 10.00% | 71,500 |
| Apr 14, 2026 | 0.20 | 0.20 | 0.20 | 0.20 | 0.20 | 5.26% | 1,500 |
| Apr 13, 2026 | 0.19 | 0.19 | 0.19 | 0.19 | 0.19 | 2.70% | 2,050 |
| Apr 9, 2026 | 0.22 | 0.22 | 0.19 | 0.19 | 0.19 | 12.12% | 4,550 |
| Apr 8, 2026 | 0.17 | 0.17 | 0.17 | 0.17 | 0.17 | -17.50% | 1,000 |
| Apr 7, 2026 | 0.20 | 0.20 | 0.20 | 0.20 | 0.20 | 5.26% | 1,500 |
| Mar 30, 2026 | 0.19 | 0.19 | 0.19 | 0.19 | 0.19 | 18.75% | 10,000 |
| Mar 24, 2026 | 0.16 | 0.16 | 0.16 | 0.16 | 0.16 | -40.74% | 1,000 |
| Mar 18, 2026 | 0.27 | 0.27 | 0.27 | 0.27 | 0.27 | 35.00% | 3,000 |
| Mar 17, 2026 | 0.24 | 0.24 | 0.20 | 0.20 | 0.20 | -20.00% | 71,123 |
| Mar 16, 2026 | 0.22 | 0.25 | 0.22 | 0.25 | 0.25 | 31.58% | 4,500 |
| Mar 13, 2026 | 0.22 | 0.22 | 0.19 | 0.19 | 0.19 | -36.67% | 23,400 |
| Mar 9, 2026 | 0.30 | 0.30 | 0.30 | 0.30 | 0.30 | 20.00% | 31,530 |