Newport Exploration Ltd. (TSXV:NWX)
Canada
· Delayed Price · Currency is CAD 0.1350
+0.0050 (3.85%)
Jun 6, 2025, 11:17 AM EDT
Newport Exploration Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 6, 2025 | 0.13 | 0.14 | 0.12 | 0.14 | 0.14 | 3.85% | 168,267 |
| Jun 5, 2025 | 0.13 | 0.13 | 0.13 | 0.13 | 0.13 | - | 44,900 |
| Jun 4, 2025 | 0.12 | 0.13 | 0.12 | 0.13 | 0.13 | 8.33% | 13,300 |
| Jun 3, 2025 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | -4.00% | 7,000 |
| Jun 2, 2025 | 0.12 | 0.13 | 0.12 | 0.13 | 0.13 | - | 66,500 |
| May 30, 2025 | 0.13 | 0.13 | 0.13 | 0.13 | 0.13 | -3.85% | 711 |
| May 29, 2025 | 0.13 | 0.13 | 0.13 | 0.13 | 0.13 | 4.00% | 17,000 |
| May 28, 2025 | 0.12 | 0.13 | 0.12 | 0.13 | 0.13 | 4.17% | 81,138 |
| May 27, 2025 | 0.12 | 0.13 | 0.12 | 0.12 | 0.12 | -4.00% | 25,346 |
| May 26, 2025 | 0.13 | 0.13 | 0.13 | 0.13 | 0.13 | - | 36,920 |
| May 23, 2025 | 0.13 | 0.13 | 0.13 | 0.13 | 0.13 | - | 56,541 |
| May 22, 2025 | 0.13 | 0.13 | 0.13 | 0.13 | 0.13 | - | 34,000 |
| May 21, 2025 | 0.13 | 0.13 | 0.13 | 0.13 | 0.13 | - | 275,300 |
| May 20, 2025 | 0.14 | 0.14 | 0.13 | 0.13 | 0.13 | -3.85% | 20,419 |
| May 16, 2025 | 0.13 | 0.13 | 0.13 | 0.13 | 0.13 | 4.00% | 145,524 |
| May 15, 2025 | 0.13 | 0.13 | 0.13 | 0.13 | 0.13 | - | 50,100 |
| May 14, 2025 | 0.12 | 0.13 | 0.12 | 0.13 | 0.13 | - | 33,100 |
| May 13, 2025 | 0.13 | 0.13 | 0.13 | 0.13 | 0.13 | 4.17% | 36,503 |
| May 12, 2025 | 0.12 | 0.13 | 0.12 | 0.12 | 0.12 | -4.00% | 41,349 |
| May 9, 2025 | 0.13 | 0.13 | 0.12 | 0.13 | 0.13 | 4.17% | 26,200 |
| May 8, 2025 | 0.12 | 0.13 | 0.12 | 0.12 | 0.12 | - | 75,700 |
| May 7, 2025 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | 4.35% | - |
| May 6, 2025 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | 4.55% | 29,500 |
| May 5, 2025 | 0.12 | 0.12 | 0.11 | 0.11 | 0.11 | -8.33% | 4,000 |
| May 2, 2025 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | - | - |
| May 1, 2025 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | 4.35% | - |
| 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 |