Newport Exploration Ltd. (TSXV:NWX)
Canada
· Delayed Price · Currency is CAD 0.1150
0.00 (0.00%)
Apr 30, 2025, 3:37 PM EDT
Newport Exploration Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 30, 2025 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | - | 2,508 |
| Apr 29, 2025 | 0.13 | 0.13 | 0.12 | 0.12 | 0.12 | -4.17% | 19,000 |
| Apr 28, 2025 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | 4.35% | 606 |
| Apr 25, 2025 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | -8.00% | 1,500 |
| Apr 24, 2025 | 0.13 | 0.13 | 0.13 | 0.13 | 0.13 | 4.17% | 116,011 |
| Apr 23, 2025 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | - | 114,101 |
| Apr 22, 2025 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | 4.35% | 110,100 |
| Apr 21, 2025 | 0.12 | 0.12 | 0.11 | 0.12 | 0.12 | - | 120,844 |
| Apr 17, 2025 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | 4.55% | 66,500 |
| Apr 16, 2025 | 0.12 | 0.12 | 0.11 | 0.11 | 0.11 | -8.33% | 84,846 |
| Apr 15, 2025 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | - | 47,500 |
| Apr 14, 2025 | 0.11 | 0.12 | 0.11 | 0.12 | 0.12 | 14.29% | 57,600 |
| Apr 11, 2025 | 0.10 | 0.11 | 0.10 | 0.11 | 0.11 | - | 100,501 |
| Apr 10, 2025 | 0.10 | 0.11 | 0.10 | 0.11 | 0.11 | 10.53% | 115,900 |
| Apr 9, 2025 | 0.09 | 0.10 | 0.09 | 0.10 | 0.10 | 5.56% | 28,900 |
| Apr 8, 2025 | 0.10 | 0.10 | 0.09 | 0.09 | 0.09 | -10.00% | 218,400 |
| Apr 7, 2025 | 0.10 | 0.10 | 0.10 | 0.10 | 0.10 | 5.26% | 97,500 |
| Apr 4, 2025 | 0.11 | 0.11 | 0.10 | 0.10 | 0.10 | -5.00% | 70,600 |
| Apr 3, 2025 | 0.10 | 0.10 | 0.10 | 0.10 | 0.10 | -4.76% | 2,500 |
| Apr 2, 2025 | 0.11 | 0.11 | 0.10 | 0.11 | 0.11 | - | 75,629 |
| Apr 1, 2025 | 0.11 | 0.12 | 0.11 | 0.11 | 0.11 | -8.70% | 50,000 |
| Mar 31, 2025 | 0.12 | 0.12 | 0.11 | 0.12 | 0.12 | 4.55% | 132,800 |
| Mar 28, 2025 | 0.12 | 0.12 | 0.11 | 0.11 | 0.11 | -8.33% | 149,911 |
| Mar 27, 2025 | 0.11 | 0.12 | 0.11 | 0.12 | 0.12 | - | 1,600 |
| Mar 26, 2025 | 0.12 | 0.12 | 0.11 | 0.12 | 0.12 | 4.35% | 66,208 |
| Mar 25, 2025 | 0.12 | 0.12 | 0.11 | 0.12 | 0.12 | - | 63,847 |
| Mar 24, 2025 | 0.12 | 0.12 | 0.11 | 0.12 | 0.12 | - | 1,163,606 |
| Mar 21, 2025 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | 9.52% | 18,005 |
| Mar 20, 2025 | 0.12 | 0.12 | 0.11 | 0.11 | 0.11 | -8.70% | 53,509 |
| Mar 19, 2025 | 0.11 | 0.12 | 0.11 | 0.12 | 0.12 | 9.52% | 1,331,000 |
| Mar 18, 2025 | 0.10 | 0.11 | 0.10 | 0.11 | 0.11 | 5.00% | 2,234 |
| Mar 17, 2025 | 0.11 | 0.11 | 0.10 | 0.10 | 0.10 | - | 117,100 |
| Mar 14, 2025 | 0.10 | 0.11 | 0.10 | 0.10 | 0.10 | 5.26% | 174,400 |
| Mar 13, 2025 | 0.09 | 0.11 | 0.09 | 0.10 | 0.10 | 11.76% | 657,825 |
| Mar 12, 2025 | 0.09 | 0.09 | 0.09 | 0.09 | 0.09 | - | 1,600 |
| Mar 11, 2025 | 0.09 | 0.09 | 0.09 | 0.09 | 0.09 | -5.56% | 6,345 |
| Mar 10, 2025 | 0.09 | 0.09 | 0.09 | 0.09 | 0.09 | 5.88% | - |
| Mar 7, 2025 | 0.09 | 0.09 | 0.08 | 0.09 | 0.09 | - | 138,700 |
| Mar 6, 2025 | 0.08 | 0.09 | 0.08 | 0.09 | 0.09 | 6.25% | 83,004 |
| Mar 5, 2025 | 0.08 | 0.09 | 0.08 | 0.08 | 0.08 | - | 106,000 |
| Mar 4, 2025 | 0.08 | 0.08 | 0.08 | 0.08 | 0.08 | - | 128,012 |
| Mar 3, 2025 | 0.08 | 0.08 | 0.08 | 0.08 | 0.08 | - | 16,500 |
| Feb 28, 2025 | 0.08 | 0.08 | 0.08 | 0.08 | 0.08 | - | 610,624 |
| Feb 27, 2025 | 0.09 | 0.09 | 0.08 | 0.08 | 0.08 | -5.88% | 72,700 |
| Feb 26, 2025 | 0.09 | 0.09 | 0.09 | 0.09 | 0.09 | 6.25% | 2,833 |
| Feb 25, 2025 | 0.08 | 0.08 | 0.08 | 0.08 | 0.08 | - | 19,800 |
| Feb 24, 2025 | 0.08 | 0.08 | 0.08 | 0.08 | 0.08 | - | 17,629 |
| Feb 21, 2025 | 0.08 | 0.08 | 0.08 | 0.08 | 0.08 | - | 63,126 |
| Feb 20, 2025 | 0.08 | 0.08 | 0.08 | 0.08 | 0.08 | - | 24,200 |
| Feb 19, 2025 | 0.08 | 0.08 | 0.08 | 0.08 | 0.08 | -5.88% | 48,340 |