Skip to main content
Newfoundland Discovery Corp. (CSE:NEWD)
Canada flag Canada · Delayed Price · Currency is CAD
0.0850
-0.0100 (-10.53%)
Dec 4, 2025, 5:05 PM EST

Newfoundland Discovery Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 4, 20250.090.090.090.090.09-10.53%47,333
Dec 3, 20250.100.100.100.100.10-48,000
Dec 2, 20250.100.100.100.100.10-10,000
Dec 1, 20250.110.110.100.100.10-29.63%36,662
Nov 28, 20250.100.140.100.140.1458.82%30,200
Nov 27, 20250.090.090.090.090.09-5.56%1,000
Nov 26, 20250.090.090.090.090.09-5,750
Nov 25, 20250.090.090.090.090.09-10.00%9,500
Nov 20, 20250.100.100.100.100.105.26%10,000
Nov 19, 20250.090.100.090.100.105.56%3,000
Nov 18, 20250.090.090.090.090.09-1,600
Nov 17, 20250.090.090.090.090.09-5.26%2,000
Nov 14, 20250.100.100.100.100.1018.75%1,450
Nov 13, 20250.090.090.080.080.08-8,200
Nov 6, 20250.090.090.080.080.08-20.00%40,003
Nov 5, 20250.100.100.100.100.105.26%3,158
Nov 4, 20250.100.100.100.100.10-6,500
Oct 31, 20250.100.100.100.100.10-9.52%15,000
Oct 30, 20250.110.110.110.110.11-4.55%511
Oct 28, 20250.120.120.110.110.1110.00%4,000
Oct 27, 20250.100.100.100.100.10-40,500
Oct 23, 20250.100.100.090.100.10-4.76%35,500
Oct 22, 20250.110.110.110.110.11-12,650
Oct 21, 20250.110.110.110.110.11-4.55%9,000
Oct 20, 20250.120.120.110.110.11-8.33%10,861
Oct 17, 20250.130.130.120.120.124.35%28,116
Oct 16, 20250.120.120.120.120.12-3,450
Oct 15, 20250.120.120.120.120.12-8.00%19,500
Oct 14, 20250.130.140.130.130.13-96,606
Oct 10, 20250.100.130.100.130.138.70%10,900
Oct 9, 20250.130.130.100.120.12-8.00%82,645
Oct 7, 20250.130.130.130.130.13-11,500
Oct 6, 20250.130.130.120.130.1313.64%20,922
Oct 3, 20250.130.130.110.110.11-15,200
Oct 2, 20250.120.120.110.110.11-6,689
Sep 29, 20250.120.120.100.110.11-8.33%16,500
Sep 26, 20250.120.120.120.120.1220.00%914
Sep 25, 20250.100.100.100.100.10-16.67%20,058
Sep 24, 20250.130.130.120.120.129.09%11,480
Sep 23, 20250.110.110.110.110.114.76%7,000
Sep 22, 20250.110.110.110.110.11-23,400
Sep 19, 20250.110.110.100.110.11-91,200
Sep 18, 20250.110.110.110.110.11-4.55%9,000
Sep 17, 20250.110.110.110.110.114.76%11,500
Sep 16, 20250.110.110.110.110.11-7,000
Sep 15, 20250.110.110.110.110.11-4.55%59,500
Sep 12, 20250.110.110.110.110.1110.00%9,500
Sep 11, 20250.110.110.100.100.10-9.09%24,500
Sep 10, 20250.110.110.110.110.11-4.35%2,500
Sep 9, 20250.110.120.100.120.12-8.00%56,288
Sep 8, 20250.110.130.100.130.134.17%49,000
Sep 5, 20250.120.120.110.120.124.35%27,900
Sep 4, 20250.120.120.120.120.129.52%17,500
Sep 2, 20250.110.110.090.110.11-19.23%45,500
Aug 29, 20250.130.130.130.130.13-2,035
Aug 28, 20250.120.130.120.130.1330.00%26,500
Aug 27, 20250.100.100.100.100.10-4.76%4,000
Aug 25, 20250.140.140.100.110.115.00%36,005
Aug 22, 20250.130.130.100.100.10-20.00%64,500
Aug 19, 20250.130.130.130.130.13-16.67%500
Aug 18, 20250.150.150.150.150.157.14%500
Aug 14, 20250.120.140.120.140.1412.00%21,075
Aug 12, 20250.130.130.130.130.13-16,775
Aug 8, 20250.130.130.130.130.1319.05%18,016
Aug 7, 20250.100.110.090.110.11-8.70%101,530
Aug 6, 20250.150.150.120.120.12-32.35%6,500
Aug 1, 20250.190.190.170.170.17-11,030
Jul 31, 20250.180.180.170.170.17-8.11%45,110
Jul 30, 20250.190.190.190.190.19-9.76%9,497
Jul 29, 20250.200.210.200.210.21-9,732
Jul 28, 20250.220.220.200.210.21-13,973
Jul 25, 20250.240.240.200.210.2113.89%98,294
Jul 24, 20250.200.200.170.180.18-10.00%46,659
Jul 23, 20250.120.250.120.200.2033.33%46,800
Jul 22, 20250.140.150.120.150.1525.00%68,366
Jul 21, 20250.110.120.110.120.129.09%56,634
Jul 18, 20250.100.110.100.110.1110.00%16,216
Jul 17, 20250.110.110.080.100.10-9.09%52,316
Jul 15, 20250.120.120.110.110.114.76%17,000
Jul 11, 20250.090.110.080.110.1123.53%162,058
Jul 10, 20250.070.090.070.090.0921.43%148,692
Jul 9, 20250.070.070.070.070.07-34,092
Jul 7, 20250.070.070.070.070.077.69%78,300
Jul 3, 20250.080.080.070.070.07-13.33%46,600
Jul 2, 20250.070.080.070.080.0815.38%115,570
Jun 27, 20250.080.080.070.070.07-18.75%41,000
Jun 26, 20250.080.080.080.080.086.67%3,000
Jun 25, 20250.080.080.080.080.08-31,200
Jun 24, 20250.080.080.080.080.08-92,000
Jun 23, 20250.100.100.060.080.0825.00%144,700
Jun 20, 20250.050.070.050.060.0650.00%162,600
Jun 19, 20250.040.040.040.040.04-11.11%32,000
Jun 13, 20250.050.050.050.050.05-18.18%91,905
Jun 12, 20250.060.060.060.060.06-10,038
Jun 9, 20250.050.060.050.060.0610.00%147,100
Jun 6, 20250.050.050.050.050.05-20,100
Jun 5, 20250.050.050.050.050.05-6,100