Newport Exploration Ltd. (TSXV:NWX)
Canada · Delayed Price · Currency is CAD 0.1250
+0.0050 (4.17%)
At close: Mar 20, 2026
Newport Exploration Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 20, 2026 | 0.12 | 0.13 | 0.11 | 0.13 | 0.13 | 4.17% | 65,085 |
| Mar 19, 2026 | 0.12 | 0.12 | 0.11 | 0.12 | 0.12 | - | 15,525 |
| Mar 18, 2026 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | - | 1,000 |
| Mar 17, 2026 | 0.13 | 0.13 | 0.11 | 0.12 | 0.12 | -7.69% | 21,409 |
| Mar 16, 2026 | 0.12 | 0.14 | 0.12 | 0.13 | 0.13 | 13.04% | 381,495 |
| Mar 13, 2026 | 0.11 | 0.12 | 0.11 | 0.12 | 0.12 | 9.52% | 84,997 |
| Mar 12, 2026 | 0.11 | 0.11 | 0.11 | 0.11 | 0.11 | -8.70% | 27,908 |
| Mar 11, 2026 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | -4.17% | 28,650 |
| Mar 10, 2026 | 0.11 | 0.12 | 0.11 | 0.12 | 0.12 | 9.09% | 80,500 |
| Mar 9, 2026 | 0.11 | 0.11 | 0.11 | 0.11 | 0.11 | -4.35% | 8,337 |
| Mar 6, 2026 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | -4.17% | 83,669 |
| Mar 5, 2026 | 0.13 | 0.13 | 0.12 | 0.12 | 0.12 | - | 19,065 |
| Mar 4, 2026 | 0.12 | 0.13 | 0.12 | 0.12 | 0.12 | 4.35% | 220,998 |
| Mar 3, 2026 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | - | 59,604 |
| Mar 2, 2026 | 0.12 | 0.12 | 0.11 | 0.12 | 0.12 | 9.52% | 20,332 |
| Feb 27, 2026 | 0.11 | 0.12 | 0.11 | 0.11 | 0.11 | -4.55% | 43,200 |
| Feb 26, 2026 | 0.11 | 0.12 | 0.11 | 0.11 | 0.11 | 4.76% | 158,429 |
| Feb 25, 2026 | 0.10 | 0.11 | 0.10 | 0.11 | 0.11 | 5.00% | 180,328 |
| Feb 24, 2026 | 0.10 | 0.10 | 0.10 | 0.10 | 0.10 | - | 41,510 |
| Feb 23, 2026 | 0.10 | 0.10 | 0.10 | 0.10 | 0.10 | 5.26% | 93,114 |
| Feb 20, 2026 | 0.09 | 0.10 | 0.09 | 0.10 | 0.10 | 11.76% | 168,210 |
| Feb 18, 2026 | 0.09 | 0.09 | 0.09 | 0.09 | 0.09 | - | 6,000 |
| Feb 17, 2026 | 0.09 | 0.09 | 0.09 | 0.09 | 0.09 | - | 9,443 |
| Feb 13, 2026 | 0.09 | 0.09 | 0.09 | 0.09 | 0.09 | -5.56% | 16,128 |
| Feb 12, 2026 | 0.09 | 0.09 | 0.09 | 0.09 | 0.09 | -5.26% | 49,928 |
| Feb 11, 2026 | 0.09 | 0.10 | 0.09 | 0.10 | 0.10 | 5.56% | 18,298 |
| Feb 10, 2026 | 0.09 | 0.09 | 0.09 | 0.09 | 0.09 | - | 34,417 |
| Feb 9, 2026 | 0.09 | 0.09 | 0.09 | 0.09 | 0.09 | - | 5,165 |
| Feb 6, 2026 | 0.09 | 0.09 | 0.09 | 0.09 | 0.09 | - | 50,177 |
| Feb 5, 2026 | 0.09 | 0.09 | 0.09 | 0.09 | 0.09 | - | 16,460 |
| Feb 4, 2026 | 0.09 | 0.09 | 0.09 | 0.09 | 0.09 | 5.88% | 13,283 |
| Feb 3, 2026 | 0.09 | 0.09 | 0.09 | 0.09 | 0.09 | -5.56% | 11,251 |
| Feb 2, 2026 | 0.09 | 0.09 | 0.09 | 0.09 | 0.09 | - | 13,240 |
| Jan 30, 2026 | 0.10 | 0.10 | 0.09 | 0.09 | 0.09 | - | 71,650 |
| Jan 29, 2026 | 0.09 | 0.09 | 0.08 | 0.09 | 0.09 | 5.88% | 94,022 |
| Jan 28, 2026 | 0.09 | 0.09 | 0.09 | 0.09 | 0.09 | - | 25,000 |
| Jan 27, 2026 | 0.09 | 0.09 | 0.08 | 0.09 | 0.09 | - | 52,894 |
| Jan 26, 2026 | 0.09 | 0.09 | 0.09 | 0.09 | 0.09 | -5.56% | 49,336 |
| Jan 23, 2026 | 0.09 | 0.09 | 0.09 | 0.09 | 0.09 | - | 74,214 |
| Jan 22, 2026 | 0.09 | 0.09 | 0.09 | 0.09 | 0.09 | 12.50% | 20,541 |
| Jan 21, 2026 | 0.08 | 0.08 | 0.08 | 0.08 | 0.08 | - | 1,360 |
| Jan 19, 2026 | 0.08 | 0.08 | 0.08 | 0.08 | 0.08 | - | 13,326 |
| Jan 16, 2026 | 0.08 | 0.08 | 0.08 | 0.08 | 0.08 | - | 1,437 |
| Jan 15, 2026 | 0.08 | 0.08 | 0.08 | 0.08 | 0.08 | - | 14,135 |
| Jan 13, 2026 | 0.08 | 0.08 | 0.08 | 0.08 | 0.08 | - | 5,508 |
| Jan 12, 2026 | 0.09 | 0.09 | 0.08 | 0.08 | 0.08 | -5.88% | 37,437 |
| Jan 9, 2026 | 0.09 | 0.09 | 0.09 | 0.09 | 0.09 | - | 10,350 |
| Jan 8, 2026 | 0.09 | 0.09 | 0.08 | 0.09 | 0.09 | - | 35,000 |
| Jan 7, 2026 | 0.09 | 0.09 | 0.09 | 0.09 | 0.09 | - | 96,045 |
| Jan 6, 2026 | 0.09 | 0.09 | 0.09 | 0.09 | 0.09 | - | 4,518 |