Newterra Resources Inc. (CSE:NT)
Canada · Delayed Price · Currency is CAD 0.2000
0.00 (0.00%)
At close: Jun 8, 2026
Newterra Resources Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Mar 6, 2026 | 0.25 | 0.25 | 0.25 | 0.25 | 0.25 | - | 1,000 |
| Mar 5, 2026 | 0.25 | 0.25 | 0.22 | 0.25 | 0.25 | 4.17% | 4,100 |
| Mar 4, 2026 | 0.25 | 0.27 | 0.24 | 0.24 | 0.24 | -27.27% | 22,000 |
| Mar 2, 2026 | 0.33 | 0.33 | 0.33 | 0.33 | 0.33 | 10.00% | 715 |
| Feb 27, 2026 | 0.28 | 0.52 | 0.15 | 0.30 | 0.30 | 50.00% | 619,700 |
| Feb 26, 2026 | 0.35 | 0.35 | 0.20 | 0.20 | 0.20 | -42.86% | 107,765 |
| Feb 25, 2026 | 0.27 | 0.67 | 0.27 | 0.35 | 0.35 | -64.65% | 198,851 |
| Feb 24, 2026 | 0.10 | 1.00 | 0.10 | 0.99 | 0.99 | 607.14% | 101,025 |
| Feb 23, 2026 | 0.14 | 0.14 | 0.14 | 0.14 | 0.14 | -12.50% | 1,500 |
| Feb 18, 2026 | 0.16 | 0.16 | 0.11 | 0.16 | 0.16 | 52.38% | 52,500 |
| Feb 17, 2026 | 0.16 | 0.16 | 0.11 | 0.11 | 0.11 | -34.38% | 50,504 |
| Feb 13, 2026 | 0.16 | 0.16 | 0.16 | 0.16 | 0.16 | 3.23% | 11,500 |
| Feb 12, 2026 | 0.15 | 0.17 | 0.15 | 0.16 | 0.16 | 55.00% | 10,500 |
| Feb 5, 2026 | 0.12 | 0.13 | 0.10 | 0.10 | 0.10 | - | 44,000 |
| Feb 3, 2026 | 0.10 | 0.10 | 0.10 | 0.10 | 0.10 | -16.67% | 1,000 |
| Jan 30, 2026 | 0.18 | 0.18 | 0.12 | 0.12 | 0.12 | -31.43% | 15,000 |
| Jan 29, 2026 | 0.18 | 0.18 | 0.18 | 0.18 | 0.18 | 6.06% | 842 |
| Jan 28, 2026 | 0.17 | 0.17 | 0.17 | 0.17 | 0.17 | 3.13% | 6,000 |
| Jan 27, 2026 | 0.18 | 0.18 | 0.16 | 0.16 | 0.16 | 6.67% | 4,400 |
| Jan 26, 2026 | 0.14 | 0.15 | 0.14 | 0.15 | 0.15 | 7.14% | 6,800 |
| Jan 23, 2026 | 0.13 | 0.14 | 0.13 | 0.14 | 0.14 | - | 7,400 |
| Jan 21, 2026 | 0.14 | 0.14 | 0.14 | 0.14 | 0.14 | - | 2,000 |