Newton Resources Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 6, 2026	0.34	0.34	0.34	0.34	0.34	-	-
May 5, 2026	0.34	0.34	0.34	0.34	0.34	-	-
May 4, 2026	0.34	0.34	0.34	0.34	0.34	-	8,000
Apr 30, 2026	0.34	0.34	0.34	0.34	0.34	-	-
Apr 29, 2026	0.34	0.34	0.34	0.34	0.34	-	-
Apr 28, 2026	0.31	0.34	0.31	0.34	0.34	11.67%	104,000
Apr 27, 2026	0.30	0.30	0.30	0.30	0.30	-	-
Apr 24, 2026	0.30	0.30	0.30	0.30	0.30	-	-
Apr 23, 2026	0.30	0.30	0.30	0.30	0.30	-9.09%	22,000
Apr 22, 2026	0.33	0.33	0.33	0.33	0.33	-	-
Apr 21, 2026	0.33	0.33	0.33	0.33	0.33	-	-
Apr 20, 2026	0.33	0.33	0.33	0.33	0.33	-	-
Apr 17, 2026	0.33	0.33	0.33	0.33	0.33	10.00%	390,000
Apr 16, 2026	0.30	0.30	0.30	0.30	0.30	-	-
Apr 15, 2026	0.30	0.30	0.30	0.30	0.30	-	140,000
Apr 14, 2026	0.30	0.30	0.30	0.30	0.30	-7.69%	2,000
Apr 13, 2026	0.33	0.33	0.33	0.33	0.33	-	-
Apr 10, 2026	0.33	0.33	0.33	0.33	0.33	-	2,000
Apr 9, 2026	0.33	0.33	0.33	0.33	0.33	-	-
Apr 8, 2026	0.33	0.33	0.33	0.33	0.33	-1.52%	-
Apr 2, 2026	0.33	0.33	0.33	0.33	0.33	-	-
Apr 1, 2026	0.33	0.33	0.33	0.33	0.33	-	-
Mar 31, 2026	0.30	0.33	0.30	0.33	0.33	10.00%	628,000
Mar 30, 2026	0.30	0.30	0.30	0.30	0.30	-	-
Mar 27, 2026	0.30	0.31	0.30	0.30	0.30	3.45%	102,000
Mar 26, 2026	0.30	0.30	0.29	0.29	0.29	-7.94%	200,000
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