Newton Resources Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Dec 16, 2025	0.30	0.30	0.30	0.30	0.30	-	-
Dec 15, 2025	0.30	0.30	0.30	0.30	0.30	-	-
Dec 12, 2025	0.30	0.30	0.30	0.30	0.30	-	-
Dec 11, 2025	0.30	0.30	0.30	0.30	0.30	-	-
Dec 10, 2025	0.30	0.30	0.30	0.30	0.30	-1.64%	40,000
Dec 9, 2025	0.31	0.31	0.31	0.31	0.31	-8.96%	94,000
Dec 8, 2025	0.34	0.34	0.34	0.34	0.34	-	-
Dec 5, 2025	0.34	0.34	0.34	0.34	0.34	-	-
Dec 4, 2025	0.34	0.34	0.34	0.34	0.34	-	-
Dec 3, 2025	0.34	0.34	0.34	0.34	0.34	-2.90%	-
Dec 2, 2025	0.35	0.35	0.35	0.35	0.35	-	-
Dec 1, 2025	0.35	0.35	0.35	0.35	0.35	-	-
Nov 28, 2025	0.35	0.35	0.35	0.35	0.35	-	-
Nov 27, 2025	0.35	0.35	0.34	0.35	0.35	-4.17%	78,000
Nov 26, 2025	0.31	0.36	0.31	0.36	0.36	18.03%	32,000
Nov 25, 2025	0.31	0.31	0.31	0.31	0.31	-	-
Nov 24, 2025	0.31	0.31	0.31	0.31	0.31	1.67%	8,000
Nov 21, 2025	0.30	0.30	0.30	0.30	0.30	-7.69%	106,000
Nov 20, 2025	0.33	0.33	0.33	0.33	0.33	-1.52%	-
Nov 19, 2025	0.35	0.35	0.33	0.33	0.33	-5.71%	16,000
Nov 18, 2025	0.35	0.35	0.35	0.35	0.35	-1.41%	-
Nov 17, 2025	0.39	0.39	0.36	0.36	0.36	1.43%	42,000
Nov 14, 2025	0.35	0.35	0.32	0.35	0.35	-	784,000
Nov 13, 2025	0.35	0.35	0.33	0.35	0.35	6.06%	216,200
Nov 12, 2025	0.33	0.34	0.33	0.33	0.33	-	260,000
Nov 11, 2025	0.31	0.33	0.29	0.33	0.33	1.54%	214,000
Nov 10, 2025	0.25	0.33	0.25	0.33	0.33	31.58%	350,000
Nov 7, 2025	0.25	0.25	0.25	0.25	0.25	-6.79%	30,000
Nov 6, 2025	0.27	0.28	0.27	0.27	0.27	-1.85%	92,000
Nov 5, 2025	0.27	0.27	0.23	0.27	0.27	8.00%	90,000