Newport Exploration Ltd. (TSXV:NWX)
Canada · Delayed Price · Currency is CAD 0.1300
0.00 (0.00%)
May 1, 2026, 3:36 PM EST
Newport Exploration Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 1, 2026 | 0.13 | 0.13 | 0.13 | 0.13 | 0.13 | - | 20,246 |
| Apr 30, 2026 | 0.13 | 0.13 | 0.13 | 0.13 | 0.13 | 4.00% | 68,087 |
| Apr 29, 2026 | 0.14 | 0.14 | 0.12 | 0.13 | 0.13 | -7.41% | 145,913 |
| Apr 28, 2026 | 0.14 | 0.14 | 0.14 | 0.14 | 0.14 | -3.57% | 80,980 |
| Apr 27, 2026 | 0.14 | 0.14 | 0.13 | 0.14 | 0.14 | -3.45% | 19,963 |
| Apr 24, 2026 | 0.15 | 0.15 | 0.15 | 0.15 | 0.15 | 3.57% | 9,000 |
| Apr 23, 2026 | 0.15 | 0.15 | 0.14 | 0.14 | 0.14 | -6.67% | 118,017 |
| Apr 22, 2026 | 0.15 | 0.15 | 0.15 | 0.15 | 0.15 | 3.45% | 934 |
| Apr 20, 2026 | 0.14 | 0.15 | 0.14 | 0.15 | 0.15 | 3.57% | 23,777 |
| Apr 17, 2026 | 0.15 | 0.15 | 0.14 | 0.14 | 0.14 | -9.68% | 83,969 |
| Apr 16, 2026 | 0.16 | 0.16 | 0.16 | 0.16 | 0.16 | - | 708 |
| Apr 15, 2026 | 0.15 | 0.16 | 0.15 | 0.16 | 0.16 | 10.71% | 24,028 |
| Apr 14, 2026 | 0.15 | 0.15 | 0.14 | 0.14 | 0.14 | -3.45% | 19,628 |
| Apr 13, 2026 | 0.15 | 0.15 | 0.15 | 0.15 | 0.15 | -3.33% | 7,897 |
| Apr 10, 2026 | 0.15 | 0.15 | 0.15 | 0.15 | 0.15 | -6.25% | 116,825 |
| Apr 9, 2026 | 0.16 | 0.16 | 0.16 | 0.16 | 0.16 | - | 92,392 |
| Apr 8, 2026 | 0.16 | 0.16 | 0.16 | 0.16 | 0.16 | - | 1,102 |
| Apr 7, 2026 | 0.16 | 0.16 | 0.16 | 0.16 | 0.16 | - | 54,011 |
| Apr 6, 2026 | 0.16 | 0.16 | 0.16 | 0.16 | 0.16 | -3.03% | 22,505 |
| Apr 2, 2026 | 0.17 | 0.17 | 0.17 | 0.17 | 0.17 | -2.94% | 13,541 |
| Apr 1, 2026 | 0.16 | 0.17 | 0.16 | 0.17 | 0.17 | - | 8,776 |
| Mar 31, 2026 | 0.17 | 0.17 | 0.17 | 0.17 | 0.17 | - | 27,288 |
| Mar 30, 2026 | 0.17 | 0.18 | 0.17 | 0.17 | 0.17 | - | 253,916 |
| Mar 27, 2026 | 0.16 | 0.18 | 0.16 | 0.17 | 0.17 | 6.25% | 214,995 |
| Mar 26, 2026 | 0.15 | 0.16 | 0.15 | 0.16 | 0.16 | 14.29% | 410,892 |
| Mar 25, 2026 | 0.13 | 0.14 | 0.13 | 0.14 | 0.14 | - | 161,295 |
| Mar 24, 2026 | 0.12 | 0.15 | 0.12 | 0.14 | 0.14 | 21.74% | 548,945 |
| Mar 23, 2026 | 0.12 | 0.13 | 0.12 | 0.12 | 0.12 | -8.00% | 55,788 |
| 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 |