Skip to main content
Newport Exploration Ltd. (TSXV:NWX)
Canada flag Canada · Delayed Price · Currency is CAD
0.110
-0.005 (-4.35%)
Mar 9, 2026, 1:30 PM EST

Newport Exploration Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 6, 20260.120.120.120.120.12-4.17%83,669
Mar 5, 20260.130.130.120.120.12-19,065
Mar 4, 20260.120.130.120.120.124.35%220,998
Mar 3, 20260.120.120.120.120.12-59,604
Mar 2, 20260.120.120.110.120.129.52%20,332
Feb 27, 20260.110.120.110.110.11-4.55%43,200
Feb 26, 20260.110.120.110.110.114.76%158,429
Feb 25, 20260.100.110.100.110.115.00%180,328
Feb 24, 20260.100.100.100.100.10-41,510
Feb 23, 20260.100.100.100.100.105.26%93,114
Feb 20, 20260.090.100.090.100.1011.76%168,210
Feb 18, 20260.090.090.090.090.09-6,000
Feb 17, 20260.090.090.090.090.09-9,443
Feb 13, 20260.090.090.090.090.09-5.56%16,128
Feb 12, 20260.090.090.090.090.09-5.26%49,928
Feb 11, 20260.090.100.090.100.105.56%18,298
Feb 10, 20260.090.090.090.090.09-34,417
Feb 9, 20260.090.090.090.090.09-5,165
Feb 6, 20260.090.090.090.090.09-50,177
Feb 5, 20260.090.090.090.090.09-16,460
Feb 4, 20260.090.090.090.090.095.88%13,283
Feb 3, 20260.090.090.090.090.09-5.56%11,251
Feb 2, 20260.090.090.090.090.09-13,240
Jan 30, 20260.100.100.090.090.09-71,650
Jan 29, 20260.090.090.080.090.095.88%94,022
Jan 28, 20260.090.090.090.090.09-25,000
Jan 27, 20260.090.090.080.090.09-52,894
Jan 26, 20260.090.090.090.090.09-5.56%49,336
Jan 23, 20260.090.090.090.090.09-74,214
Jan 22, 20260.090.090.090.090.0912.50%20,541
Jan 21, 20260.080.080.080.080.08-1,360
Jan 19, 20260.080.080.080.080.08-13,326
Jan 16, 20260.080.080.080.080.08-1,437
Jan 15, 20260.080.080.080.080.08-14,135
Jan 13, 20260.080.080.080.080.08-5,508
Jan 12, 20260.090.090.080.080.08-5.88%37,437
Jan 9, 20260.090.090.090.090.09-10,350
Jan 8, 20260.090.090.080.090.09-35,000
Jan 7, 20260.090.090.090.090.09-96,045
Jan 6, 20260.090.090.090.090.09-4,518
Jan 5, 20260.090.090.090.090.096.25%45,481
Dec 31, 20250.090.090.080.080.08-5.88%12,197
Dec 30, 20250.090.090.090.090.09-69,000
Dec 29, 20250.090.090.090.090.09-70,716
Dec 24, 20250.080.090.080.090.096.25%7,786
Dec 23, 20250.080.080.080.080.08-5.88%6,947
Dec 22, 20250.090.090.080.090.09-340,174
Dec 19, 20250.090.090.090.090.09-1,000
Dec 18, 20250.090.090.090.090.09-12,140
Dec 17, 20250.100.100.090.090.09-5.56%91,068
Dec 16, 20250.090.090.090.090.09-2,000
Dec 15, 20250.090.090.090.090.09-82,224
Dec 12, 20250.090.090.090.090.0912.50%23,088
Dec 11, 20250.090.090.080.080.08-24,135
Dec 10, 20250.080.080.080.080.08-1,001
Dec 9, 20250.080.080.080.080.08-32,107
Dec 8, 20250.080.080.080.080.08-5.88%2,796
Dec 5, 20250.090.090.090.090.09-10,031
Dec 4, 20250.090.090.090.090.09-5,007
Dec 3, 20250.080.090.080.090.09-57,000
Dec 2, 20250.090.090.090.090.096.25%3,102
Dec 1, 20250.090.090.080.080.08-5.88%36,541
Nov 28, 20250.090.090.090.090.09-3,934
Nov 27, 20250.090.090.090.090.09-204,248
Nov 26, 20250.080.090.080.090.096.25%36,121
Nov 24, 20250.080.080.080.080.08-19,034
Nov 20, 20250.080.080.080.080.08-14,156
Nov 19, 20250.090.090.080.080.08-21,295
Nov 17, 20250.090.090.080.080.08-5.88%103,937
Nov 13, 20250.090.090.090.090.09-17,021
Nov 12, 20250.090.090.090.090.09-18,891
Nov 11, 20250.090.090.090.090.09-6,076
Nov 10, 20250.090.090.090.090.09-120,009
Nov 7, 20250.090.090.090.090.09-5.56%15,005
Nov 6, 20250.090.090.090.090.09-70,491
Nov 5, 20250.090.100.090.090.09-78,511
Nov 4, 20250.100.100.090.090.09-5.26%202,006
Nov 3, 20250.100.100.100.100.10-5.00%6,897
Oct 31, 20250.100.100.100.100.105.26%10,149
Oct 30, 20250.100.100.100.100.10-5,000
Oct 28, 20250.100.100.100.100.10-25,060
Oct 27, 20250.100.100.100.100.10-56,085
Oct 24, 20250.100.100.100.100.10-4,606
Oct 23, 20250.100.100.100.100.105.56%12,000
Oct 22, 20250.090.090.090.090.09-5.26%79,102
Oct 21, 20250.100.100.100.100.10-9.52%40,500
Oct 20, 20250.090.110.090.110.1110.53%38,000
Oct 17, 20250.100.100.100.100.10-5.00%27,001
Oct 16, 20250.100.100.100.100.10-11,347
Oct 15, 20250.110.110.100.100.105.26%14,850
Oct 14, 20250.100.100.100.100.10-54,727
Oct 10, 20250.100.100.100.100.10-23,242
Oct 9, 20250.100.100.100.100.10-5.00%5,013
Oct 8, 20250.100.100.100.100.10-9,100
Oct 7, 20250.100.100.100.100.10-7,500
Oct 6, 20250.110.110.100.100.10-21,097
Oct 3, 20250.090.100.090.100.105.26%96,692
Oct 2, 20250.090.100.080.100.1011.76%351,525
Oct 1, 20250.080.090.080.090.09-56,000
Sep 30, 20250.090.090.090.090.096.25%4,100