Newfoundland Discovery Corp. (NEWDF)
OTCMKTS · Delayed Price · Currency is USD
0.173585
-0.024715 (-12.46%)
At close: Mar 27, 2026
NEWDF Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 27, 2026 | 0.17 | 0.17 | 0.17 | 0.17 | 0.17 | -12.46% | 4,000 |
| Mar 25, 2026 | 0.17 | 0.20 | 0.17 | 0.20 | 0.20 | 18.96% | 14,500 |
| Mar 24, 2026 | 0.17 | 0.17 | 0.17 | 0.17 | 0.17 | -3.64% | 5,578 |
| Mar 23, 2026 | 0.17 | 0.17 | 0.17 | 0.17 | 0.17 | 2.49% | 2,050 |
| Mar 20, 2026 | 0.16 | 0.17 | 0.16 | 0.17 | 0.17 | -4.90% | 7,568 |
| Mar 19, 2026 | 0.15 | 0.18 | 0.15 | 0.18 | 0.18 | -1.39% | 36,074 |
| Mar 18, 2026 | 0.18 | 0.18 | 0.18 | 0.18 | 0.18 | 9.09% | 6,015 |
| Mar 13, 2026 | 0.16 | 0.17 | 0.16 | 0.17 | 0.17 | 2.61% | 5,000 |
| Mar 12, 2026 | 0.17 | 0.17 | 0.16 | 0.16 | 0.16 | -6.94% | 46,000 |
| Mar 11, 2026 | 0.17 | 0.17 | 0.17 | 0.17 | 0.17 | -5.21% | 200 |
| Mar 10, 2026 | 0.18 | 0.18 | 0.18 | 0.18 | 0.18 | 8.84% | 3,400 |
| Mar 6, 2026 | 0.17 | 0.18 | 0.17 | 0.17 | 0.17 | -11.38% | 3,000 |
| Mar 5, 2026 | 0.19 | 0.19 | 0.19 | 0.19 | 0.19 | - | 2,075 |
| Mar 4, 2026 | 0.18 | 0.19 | 0.18 | 0.19 | 0.19 | 10.79% | 7,351 |
| Mar 3, 2026 | 0.18 | 0.18 | 0.16 | 0.17 | 0.17 | -9.50% | 53,845 |
| Mar 2, 2026 | 0.21 | 0.21 | 0.18 | 0.19 | 0.19 | 8.15% | 14,230 |
| Feb 27, 2026 | 0.18 | 0.19 | 0.17 | 0.17 | 0.17 | -0.40% | 2,860 |
| Feb 25, 2026 | 0.19 | 0.19 | 0.18 | 0.18 | 0.18 | -2.78% | 13,800 |
| Feb 24, 2026 | 0.19 | 0.19 | 0.18 | 0.18 | 0.18 | -4.76% | 9,000 |
| Feb 23, 2026 | 0.19 | 0.19 | 0.17 | 0.19 | 0.19 | -1.20% | 6,305 |
| Feb 20, 2026 | 0.20 | 0.20 | 0.16 | 0.19 | 0.19 | 12.20% | 58,665 |
| Feb 19, 2026 | 0.18 | 0.19 | 0.16 | 0.17 | 0.17 | 6.83% | 16,700 |
| Feb 18, 2026 | 0.18 | 0.21 | 0.16 | 0.16 | 0.16 | -29.44% | 147,993 |
| Feb 17, 2026 | 0.23 | 0.23 | 0.23 | 0.23 | 0.23 | 19.43% | 2,095 |
| Feb 13, 2026 | 0.24 | 0.24 | 0.18 | 0.19 | 0.19 | 2.99% | 48,321 |
| Feb 12, 2026 | 0.21 | 0.22 | 0.18 | 0.18 | 0.18 | -8.05% | 12,034 |
| Feb 11, 2026 | 0.26 | 0.26 | 0.19 | 0.20 | 0.20 | -26.01% | 70,850 |
| Feb 10, 2026 | 0.28 | 0.30 | 0.27 | 0.27 | 0.27 | 6.88% | 35,460 |
| Feb 9, 2026 | 0.33 | 0.53 | 0.25 | 0.25 | 0.25 | 11.70% | 179,718 |
| Feb 6, 2026 | 0.16 | 0.25 | 0.16 | 0.23 | 0.23 | 41.50% | 298,984 |
| Feb 5, 2026 | 0.17 | 0.18 | 0.14 | 0.16 | 0.16 | 3.56% | 27,500 |
| Feb 4, 2026 | 0.13 | 0.17 | 0.13 | 0.15 | 0.15 | 23.60% | 218,775 |
| Feb 3, 2026 | 0.12 | 0.13 | 0.12 | 0.13 | 0.13 | 4.17% | 5,555 |
| Feb 2, 2026 | 0.12 | 0.12 | 0.09 | 0.12 | 0.12 | 9.09% | 130,625 |
| Jan 30, 2026 | 0.12 | 0.12 | 0.09 | 0.11 | 0.11 | -14.66% | 58,876 |
| Jan 29, 2026 | 0.12 | 0.14 | 0.12 | 0.13 | 0.13 | 8.41% | 55,018 |
| Jan 28, 2026 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | 14.66% | 693 |
| Jan 27, 2026 | 0.12 | 0.12 | 0.10 | 0.10 | 0.10 | -6.58% | 61,713 |
| Jan 26, 2026 | 0.11 | 0.12 | 0.11 | 0.11 | 0.11 | -6.01% | 46,817 |
| Jan 23, 2026 | 0.11 | 0.12 | 0.10 | 0.12 | 0.12 | 7.36% | 80,608 |
| Jan 22, 2026 | 0.12 | 0.12 | 0.11 | 0.11 | 0.11 | 2.80% | 3,618 |
| Jan 21, 2026 | 0.10 | 0.12 | 0.10 | 0.11 | 0.11 | -0.47% | 118,672 |
| Jan 20, 2026 | 0.11 | 0.12 | 0.10 | 0.11 | 0.11 | 8.59% | 67,915 |
| Jan 16, 2026 | 0.10 | 0.11 | 0.10 | 0.10 | 0.10 | 4.21% | 134,087 |
| Jan 15, 2026 | 0.10 | 0.10 | 0.09 | 0.10 | 0.10 | 13.37% | 49,913 |
| Jan 14, 2026 | 0.08 | 0.08 | 0.08 | 0.08 | 0.08 | -8.91% | 160 |
| Jan 13, 2026 | 0.08 | 0.09 | 0.08 | 0.09 | 0.09 | 7.35% | 109,760 |
| Jan 12, 2026 | 0.09 | 0.09 | 0.07 | 0.09 | 0.09 | -14.13% | 62,440 |
| Jan 9, 2026 | 0.09 | 0.10 | 0.09 | 0.10 | 0.10 | 0.71% | 85,352 |
| Jan 8, 2026 | 0.10 | 0.10 | 0.10 | 0.10 | 0.10 | 3.12% | 100 |