Newton Resources Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 25, 2026	0.32	0.32	0.32	0.32	0.32	-5.97%	-
Mar 24, 2026	0.34	0.34	0.34	0.34	0.34	-	-
Mar 23, 2026	0.34	0.34	0.34	0.34	0.34	-	-
Mar 20, 2026	0.34	0.34	0.34	0.34	0.34	-1.47%	-
Mar 19, 2026	0.30	0.39	0.30	0.34	0.34	13.33%	14,000
Mar 18, 2026	0.30	0.30	0.30	0.30	0.30	-	36,000
Mar 17, 2026	0.30	0.30	0.30	0.30	0.30	-1.64%	2,000
Mar 16, 2026	0.31	0.31	0.31	0.31	0.31	1.67%	6,000
Mar 13, 2026	0.30	0.30	0.30	0.30	0.30	-	-
Mar 12, 2026	0.30	0.30	0.30	0.30	0.30	-	-
Mar 11, 2026	0.30	0.30	0.30	0.30	0.30	-	-
Mar 10, 2026	0.30	0.30	0.30	0.30	0.30	-	16,000
Mar 9, 2026	0.30	0.30	0.29	0.30	0.30	-1.64%	114,000
Mar 6, 2026	0.30	0.31	0.30	0.31	0.31	-4.69%	18,000
Mar 5, 2026	0.33	0.33	0.32	0.32	0.32	-	4,000
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