Skip to main content
Newport Exploration Ltd. (TSXV:NWX)
Canada flag Canada · Delayed Price · Currency is CAD
0.135
-0.005 (-3.57%)
Apr 28, 2026, 11:48 AM EST

Newport Exploration Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 28, 20260.140.140.140.14--980
Apr 27, 20260.140.140.130.140.14-3.45%19,963
Apr 24, 20260.150.150.150.150.153.57%9,000
Apr 23, 20260.150.150.140.140.14-6.67%118,017
Apr 22, 20260.150.150.150.150.153.45%934
Apr 20, 20260.140.150.140.150.153.57%23,777
Apr 17, 20260.150.150.140.140.14-9.68%83,969
Apr 16, 20260.160.160.160.160.16-708
Apr 15, 20260.150.160.150.160.1610.71%24,028
Apr 14, 20260.150.150.140.140.14-3.45%19,628
Apr 13, 20260.150.150.150.150.15-3.33%7,897
Apr 10, 20260.150.150.150.150.15-6.25%116,825
Apr 9, 20260.160.160.160.160.16-92,392
Apr 8, 20260.160.160.160.160.16-1,102
Apr 7, 20260.160.160.160.160.16-54,011
Apr 6, 20260.160.160.160.160.16-3.03%22,505
Apr 2, 20260.170.170.170.170.17-2.94%13,541
Apr 1, 20260.160.170.160.170.17-8,776
Mar 31, 20260.170.170.170.170.17-27,288
Mar 30, 20260.170.180.170.170.17-253,916
Mar 27, 20260.160.180.160.170.176.25%214,995
Mar 26, 20260.150.160.150.160.1614.29%410,892
Mar 25, 20260.130.140.130.140.14-161,295
Mar 24, 20260.120.150.120.140.1421.74%548,945
Mar 23, 20260.120.130.120.120.12-8.00%55,788
Mar 20, 20260.120.130.110.130.134.17%65,085
Mar 19, 20260.120.120.110.120.12-15,525
Mar 18, 20260.120.120.120.120.12-1,000
Mar 17, 20260.130.130.110.120.12-7.69%21,409
Mar 16, 20260.120.140.120.130.1313.04%381,495
Mar 13, 20260.110.120.110.120.129.52%84,997
Mar 12, 20260.110.110.110.110.11-8.70%27,908
Mar 11, 20260.120.120.120.120.12-4.17%28,650
Mar 10, 20260.110.120.110.120.129.09%80,500
Mar 9, 20260.110.110.110.110.11-4.35%8,337
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