Newton Resources Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 4, 2026	0.34	0.34	0.32	0.32	0.32	-15.79%	14,000
Mar 3, 2026	0.40	0.40	0.38	0.38	0.38	11.76%	18,000
Mar 2, 2026	0.35	0.35	0.35	0.34	0.34	-6.85%	20,000
Feb 27, 2026	0.39	0.39	0.37	0.37	0.37	1.39%	14,000
Feb 26, 2026	0.36	0.36	0.36	0.36	0.36	-	-
Feb 25, 2026	0.30	0.39	0.30	0.36	0.36	20.00%	164,000
Feb 24, 2026	0.30	0.30	0.30	0.30	0.30	-	-
Feb 23, 2026	0.30	0.30	0.30	0.30	0.30	-	-
Feb 20, 2026	0.30	0.30	0.30	0.30	0.30	-6.25%	52,000
Feb 16, 2026	0.32	0.32	0.32	0.32	0.32	-	-
Feb 13, 2026	0.32	0.32	0.32	0.32	0.32	-	-
Feb 12, 2026	0.32	0.32	0.32	0.32	0.32	-3.03%	-
Feb 11, 2026	0.31	0.34	0.31	0.33	0.33	8.20%	446,000
Feb 10, 2026	0.31	0.31	0.31	0.31	0.31	-	-
Feb 9, 2026	0.31	0.31	0.31	0.31	0.31	-	6,000
Feb 6, 2026	0.31	0.31	0.31	0.31	0.31	-	-
Feb 5, 2026	0.30	0.31	0.30	0.31	0.31	1.67%	14,000
Feb 4, 2026	0.30	0.30	0.29	0.30	0.30	1.69%	120,000
Feb 3, 2026	0.30	0.30	0.30	0.30	0.30	-	-
Feb 2, 2026	0.30	0.30	0.30	0.30	0.30	-	6,000
Jan 30, 2026	0.30	0.30	0.30	0.30	0.30	-	-
Jan 29, 2026	0.30	0.30	0.30	0.30	0.30	-	2,000
Jan 28, 2026	0.30	0.30	0.30	0.30	0.30	-	-
Jan 27, 2026	0.30	0.30	0.30	0.30	0.30	-	44,000
Jan 26, 2026	0.30	0.30	0.30	0.30	0.30	-	-
Jan 23, 2026	0.30	0.30	0.30	0.30	0.30	-	60,000
Jan 22, 2026	0.30	0.30	0.30	0.30	0.30	-	50,000
Jan 21, 2026	0.30	0.30	0.30	0.30	0.30	-1.67%	42,000
Jan 20, 2026	0.30	0.30	0.30	0.30	0.30	-	100,000
Jan 19, 2026	0.30	0.30	0.30	0.30	0.30	-	-
Jan 16, 2026	0.30	0.30	0.30	0.30	0.30	1.69%	-
Jan 15, 2026	0.30	0.30	0.30	0.30	0.30	-	22,000
Jan 14, 2026	0.30	0.30	0.30	0.30	0.30	-6.35%	58,000
Jan 13, 2026	0.32	0.32	0.32	0.32	0.32	-	-
Jan 12, 2026	0.32	0.32	0.31	0.32	0.32	-7.35%	24,000
Jan 9, 2026	0.34	0.34	0.34	0.34	0.34	-	-
Jan 8, 2026	0.36	0.36	0.35	0.34	0.34	4.62%	600,600
Jan 7, 2026	0.33	0.33	0.33	0.33	0.33	-	-
Jan 6, 2026	0.30	0.33	0.30	0.33	0.33	8.33%	12,000
Jan 5, 2026	0.31	0.31	0.30	0.30	0.30	-1.64%	76,000
Jan 2, 2026	0.31	0.31	0.31	0.31	0.31	-	-
Dec 31, 2025	0.31	0.31	0.31	0.31	0.31	-	-
Dec 30, 2025	0.31	0.31	0.31	0.31	0.31	-	698
Dec 29, 2025	0.31	0.31	0.31	0.31	0.31	1.67%	6,000
Dec 24, 2025	0.30	0.30	0.30	0.30	0.30	-	-
Dec 23, 2025	0.30	0.30	0.30	0.30	0.30	-	-
Dec 22, 2025	0.30	0.30	0.30	0.30	0.30	-	298,000
Dec 19, 2025	0.30	0.30	0.30	0.30	0.30	-	-
Dec 18, 2025	0.30	0.30	0.30	0.30	0.30	-	2,000
Dec 17, 2025	0.30	0.30	0.30	0.30	0.30	-	12,000