Newterra Resources Inc. (CSE:NT)
Canada
· Delayed Price · Currency is CAD 0.0700
0.00 (0.00%)
At close: Dec 2, 2025
Newterra Resources Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 2, 2025 | 0.07 | 0.07 | 0.07 | 0.07 | 0.07 | -12.50% | 2,000 |
| Nov 28, 2025 | 0.07 | 0.08 | 0.07 | 0.08 | 0.08 | 100.00% | 20,000 |
| Nov 13, 2025 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | 14.29% | 20,000 |
| Nov 11, 2025 | 0.05 | 0.05 | 0.04 | 0.04 | 0.04 | - | 4,000 |
| Nov 10, 2025 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | -12.50% | 60,000 |
| Nov 7, 2025 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | 14.29% | 21,000 |
| Oct 29, 2025 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | 40.00% | 37,000 |
| Oct 23, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | -28.57% | 61,000 |
| Oct 22, 2025 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | -12.50% | 20,000 |
| Oct 20, 2025 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | 33.33% | 10,000 |
| Oct 17, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | -14.29% | 34,000 |
| Oct 16, 2025 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | 40.00% | 71,000 |
| Oct 8, 2025 | 0.04 | 0.04 | 0.03 | 0.03 | 0.03 | -50.00% | 30,000 |
| Sep 3, 2025 | 0.04 | 0.05 | 0.04 | 0.05 | 0.05 | - | 11,786 |
| Aug 26, 2025 | 0.05 | 0.05 | 0.05 | 0.05 | 0.05 | - | 9,000 |
| Aug 20, 2025 | 0.04 | 0.05 | 0.04 | 0.05 | 0.05 | 42.86% | 9,000 |
| Aug 12, 2025 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | 40.00% | 12,000 |
| Jul 31, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | -37.50% | 25,000 |
| Jul 23, 2025 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | 14.29% | 1,000 |
| Jul 21, 2025 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | 40.00% | 15,000 |
| Jul 17, 2025 | 0.04 | 0.04 | 0.03 | 0.03 | 0.03 | -37.50% | 15,000 |
| Jun 26, 2025 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | -11.11% | 15,000 |
| Jun 23, 2025 | 0.05 | 0.05 | 0.05 | 0.05 | 0.05 | -10.00% | 10,000 |