Newfoundland Discovery Corp. (NEWDF)
OTCMKTS
· Delayed Price · Currency is USD
0.0700
+0.0010 (1.45%)
Jul 15, 2025, 10:15 AM EDT
Newfoundland Discovery Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 15, 2025 | 0.07 | 0.07 | 0.06 | 0.07 | 0.07 | 1.45% | 34,640 |
| Jul 14, 2025 | 0.07 | 0.07 | 0.07 | 0.07 | 0.07 | -1.43% | 86,060 |
| Jul 11, 2025 | 0.05 | 0.07 | 0.05 | 0.07 | 0.07 | 24.71% | 167,738 |
| Jul 10, 2025 | 0.06 | 0.06 | 0.05 | 0.06 | 0.06 | 1.87% | 230,950 |
| Jul 9, 2025 | 0.04 | 0.06 | 0.04 | 0.06 | 0.06 | 2.80% | 63,792 |
| Jul 8, 2025 | 0.05 | 0.05 | 0.05 | 0.05 | 0.05 | - | - |
| Jul 7, 2025 | 0.05 | 0.05 | 0.05 | 0.05 | 0.05 | -7.19% | 300 |
| Jul 3, 2025 | 0.06 | 0.06 | 0.06 | 0.06 | 0.06 | 12.27% | 120 |
| Jul 2, 2025 | 0.05 | 0.05 | 0.05 | 0.05 | 0.05 | -1.74% | 122,485 |
| Jul 1, 2025 | 0.06 | 0.07 | 0.05 | 0.05 | 0.05 | 4.70% | 105,909 |
| Jun 30, 2025 | 0.05 | 0.05 | 0.05 | 0.05 | 0.05 | 15.74% | 4,012 |
| Jun 27, 2025 | 0.05 | 0.05 | 0.04 | 0.04 | 0.04 | -4.42% | 14,150 |
| Jun 26, 2025 | 0.05 | 0.05 | 0.05 | 0.05 | 0.05 | -17.31% | 10,110 |
| Jun 25, 2025 | 0.06 | 0.06 | 0.05 | 0.05 | 0.05 | 3.13% | 13,703 |
| Jun 24, 2025 | 0.07 | 0.07 | 0.05 | 0.05 | 0.05 | -11.67% | 22,001 |
| Jun 23, 2025 | 0.06 | 0.06 | 0.05 | 0.06 | 0.06 | 43.37% | 338,811 |
| Jun 20, 2025 | 0.05 | 0.05 | 0.04 | 0.04 | 0.04 | 20.26% | 40,300 |
| Jun 18, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | - | - |
| Jun 17, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | - | 500 |
| Jun 16, 2025 | 0.04 | 0.04 | 0.03 | 0.03 | 0.03 | -11.45% | 922 |
| Jun 13, 2025 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | 30.56% | 1,000 |
| Jun 12, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | - | - |
| Jun 11, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | - | - |
| Jun 10, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | - | - |
| Jun 9, 2025 | 0.03 | 0.04 | 0.03 | 0.03 | 0.03 | - | 51,896 |
| Jun 6, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | - | 10 |
| Jun 5, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | -7.30% | 500 |
| Jun 4, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | -14.55% | 207 |
| Jun 3, 2025 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | - | - |
| Jun 2, 2025 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | 5.56% | 5,000 |
| May 30, 2025 | 0.03 | 0.04 | 0.03 | 0.04 | 0.04 | - | 1,955 |
| May 29, 2025 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | - | 75 |
| May 28, 2025 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | 20.00% | 130 |
| May 27, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | -16.67% | 340 |
| May 23, 2025 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | - | - |
| May 22, 2025 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | - | - |
| May 21, 2025 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | 8.11% | 201 |
| May 20, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | 11.00% | 930 |
| May 19, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | - | - |
| May 16, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | - | - |
| May 15, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | - | - |
| May 14, 2025 | 0.03 | 0.04 | 0.03 | 0.03 | 0.03 | -9.91% | 20,358 |
| May 13, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | -9.02% | 500 |
| May 12, 2025 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | -13.88% | 105,950 |
| May 9, 2025 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | -13.27% | 687 |
| May 8, 2025 | 0.05 | 0.05 | 0.05 | 0.05 | 0.05 | 12.64% | 1,000 |
| May 7, 2025 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | -4.81% | 10,000 |
| May 6, 2025 | 0.05 | 0.05 | 0.05 | 0.05 | 0.05 | - | 20 |
| May 5, 2025 | 0.05 | 0.05 | 0.05 | 0.05 | 0.05 | 2.47% | 149 |
| May 2, 2025 | 0.05 | 0.05 | 0.04 | 0.04 | 0.04 | 17.37% | 2,202 |