Skip to main content
Newfoundland Discovery Corp. (CSE:NEWD)
Canada flag Canada · Delayed Price · Currency is CAD
0.165
0.00 (0.00%)
Apr 27, 2026, 5:25 PM EST

Newfoundland Discovery Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 27, 20260.170.170.170.170.17-2,500
Apr 24, 20260.170.170.170.170.173.13%4,153
Apr 23, 20260.160.160.160.160.163.23%9,000
Apr 22, 20260.160.160.160.160.16-3.13%2,500
Apr 21, 20260.170.180.160.160.16-3.03%31,500
Apr 20, 20260.170.170.170.170.17-8.33%3,505
Apr 17, 20260.170.180.170.180.185.88%5,100
Apr 16, 20260.230.230.170.170.17-24.44%2,500
Apr 15, 20260.230.230.230.230.23-1,600
Apr 14, 20260.230.230.230.230.23-6.25%9,000
Apr 13, 20260.240.240.240.240.249.09%1,005
Apr 10, 20260.220.220.220.220.22-12.00%1,000
Apr 9, 20260.250.250.250.250.25-5.66%7,085
Apr 8, 20260.260.270.260.270.271.92%11,500
Apr 7, 20260.270.270.260.260.261.96%64,764
Apr 6, 20260.260.260.260.260.26-7.27%9,015
Apr 2, 20260.220.280.220.280.285.77%20,375
Mar 31, 20260.260.260.260.260.2618.18%1,500
Mar 27, 20260.220.220.220.220.22-6,500
Mar 26, 20260.220.220.220.220.22-12.00%500
Mar 24, 20260.250.250.250.250.258.70%3,000
Mar 23, 20260.230.230.230.230.234.55%2,000
Mar 20, 20260.220.220.220.220.22-4.35%5,132
Mar 19, 20260.220.230.220.230.234.55%44,500
Mar 18, 20260.220.220.220.220.22-12.00%63,408
Mar 16, 20260.250.250.250.250.25-1.96%500
Mar 13, 20260.260.260.260.260.2615.91%510
Mar 12, 20260.230.230.220.220.22-2.22%52,792
Mar 11, 20260.230.230.230.230.23-8.16%2,300
Mar 10, 20260.250.250.250.250.25-5.77%1,855
Mar 9, 20260.260.260.260.260.2618.18%2,222
Mar 6, 20260.230.230.220.220.22-6.38%36,240
Mar 5, 20260.240.240.240.240.24-1,500
Mar 3, 20260.240.240.230.240.24-22.95%28,500
Mar 2, 20260.310.310.310.310.3132.61%3,237
Feb 27, 20260.230.240.230.230.23-2.13%8,500
Feb 26, 20260.240.240.240.240.24-9,300
Feb 25, 20260.270.280.240.240.24-11.32%11,200
Feb 24, 20260.270.270.270.270.273.92%3,500
Feb 23, 20260.220.260.220.260.26-3.77%50,321
Feb 20, 20260.270.270.220.270.2720.45%25,000
Feb 19, 20260.310.310.220.220.22-4.35%22,600
Feb 18, 20260.250.250.210.230.23-25.81%61,590
Feb 17, 20260.310.310.310.310.31-4.62%712
Feb 13, 20260.250.330.250.330.3318.18%52,007
Feb 12, 20260.250.280.250.280.2810.00%3,565
Feb 11, 20260.320.320.250.250.25-34.21%35,681
Feb 10, 20260.350.410.350.380.3811.76%21,392
Feb 9, 20260.330.440.330.340.343.03%76,607
Feb 6, 20260.240.350.240.330.3340.43%215,398
Feb 5, 20260.230.240.230.240.246.82%5,050
Feb 4, 20260.130.230.130.220.2269.23%88,083
Feb 2, 20260.120.170.120.130.138.33%25,500
Jan 30, 20260.160.160.120.120.12-22.58%34,019
Jan 29, 20260.150.170.150.160.16-13,420
Jan 27, 20260.170.170.140.160.16-15,609
Jan 26, 20260.150.170.150.160.1614.81%25,501
Jan 23, 20260.140.140.140.140.14-18.18%5,000
Jan 22, 20260.170.170.170.170.17-1,000
Jan 21, 20260.150.170.150.170.1743.48%87,999
Jan 20, 20260.160.160.120.120.12-8.00%18,666
Jan 19, 20260.130.130.130.130.13-10.71%500
Jan 16, 20260.140.150.140.140.1412.00%49,975
Jan 14, 20260.130.140.130.130.13-55,500
Jan 13, 20260.110.130.110.130.1313.64%29,625
Jan 12, 20260.120.120.090.110.11-8.33%41,000
Jan 9, 20260.140.140.120.120.12-14.29%69,000
Jan 8, 20260.140.140.140.140.14-6.67%7,000
Jan 6, 20260.150.150.150.150.15-19,400
Jan 5, 20260.150.150.150.150.15-8,000
Jan 2, 20260.150.160.150.150.15-16.67%45,570
Dec 30, 20250.200.200.160.180.18-2.70%268,600
Dec 29, 20250.170.190.170.190.195.71%170,737
Dec 24, 20250.080.180.080.180.189.37%167,174
Dec 23, 20250.160.240.150.160.166.67%659,621
Dec 22, 20250.100.160.100.150.1587.50%367,848
Dec 19, 20250.080.080.080.080.08-5.88%11,600
Dec 18, 20250.090.090.090.090.09-10.53%4,042
Dec 17, 20250.090.100.090.100.1026.67%11,800
Dec 16, 20250.090.090.080.080.08-25.00%110,000
Dec 15, 20250.110.110.100.100.10-5,863
Dec 12, 20250.100.100.100.100.1011.11%9,000
Dec 10, 20250.100.100.090.090.09-10,180
Dec 9, 20250.090.090.090.090.09-14.29%5,000
Dec 8, 20250.090.110.090.110.1123.53%56,000
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