U.S. markets closed

Newport Exploration Ltd. (NWX.V)

TSXV - TSXV Real Time Price. Currency in CAD
Add to watchlist
0.4500+0.0100 (+2.27%)
At close: 3:38PM EDT
Show:
Historical Prices
Frequency:
Daily
Currency in CAD
DateOpenHighLowClose*Adj Close**Volume
Jul 30, 20210.45000.45000.45000.45000.4500141,000
Jul 29, 20210.44000.45000.44000.44000.440081,900
Jul 28, 20210.45000.45000.44000.45000.450042,600
Jul 27, 20210.44000.45000.44000.45000.450050,300
Jul 26, 20210.45000.45000.44000.45000.450045,500
Jul 23, 20210.45000.45000.45000.45000.45009,100
Jul 22, 20210.45000.45000.43000.45000.4500136,000
Jul 21, 20210.43000.44000.43000.44000.440011,400
Jul 20, 20210.45000.45000.43000.44000.440070,800
Jul 19, 20210.45000.45000.44000.44000.4400117,100
Jul 16, 20210.45000.45000.44000.45000.450031,500
Jul 15, 20210.45000.45000.44000.45000.450034,900
Jul 14, 20210.45000.45000.44000.44000.440064,300
Jul 13, 20210.45000.45000.44000.45000.450028,900
Jul 12, 20210.45000.45000.44000.45000.450086,800
Jul 09, 20210.45000.45000.45000.45000.450012,000
Jul 08, 20210.44000.45000.43000.45000.450094,100
Jul 07, 20210.44000.45000.44000.44000.440022,300
Jul 06, 20210.44000.44000.43000.43000.430015,400
Jul 05, 20210.45000.45000.44000.44000.4400113,800
Jul 02, 20210.44000.45000.42000.44000.4400281,900
Jun 30, 20210.43000.45000.43000.44000.4400129,800
Jun 29, 20210.43000.45000.43000.44000.4400815,200
Jun 28, 20210.45000.46000.45000.46000.460077,000
Jun 25, 20210.46000.46000.44000.46000.460092,500
Jun 24, 20210.44000.46000.44000.46000.4600303,500
Jun 23, 20210.45000.45000.44000.44000.440050,900
Jun 22, 20210.45000.45000.45000.45000.450079,200
Jun 21, 20210.45000.45000.44000.45000.4500298,300
Jun 18, 20210.45000.46000.43000.45000.4500251,400
Jun 17, 20210.44000.46000.44000.44000.4400170,300
Jun 16, 20210.45000.46000.45000.46000.460094,400
Jun 15, 20210.45000.45000.44000.45000.450086,100
Jun 14, 20210.45000.45000.44000.45000.450094,300
Jun 11, 20210.44000.45000.43000.45000.4500223,700
Jun 10, 20210.44000.44000.44000.44000.4400200,300
Jun 09, 20210.44000.44000.44000.44000.4400295,100
Jun 08, 20210.44000.44000.44000.44000.440046,300
Jun 07, 20210.44000.44000.44000.44000.4400153,600
Jun 04, 20210.44000.44000.43000.43000.430034,000
Jun 03, 20210.44000.44000.43000.43000.4300117,200
Jun 02, 20210.44000.44000.42000.43000.430048,900
Jun 01, 20210.43000.45000.41000.43000.4300115,200
May 31, 20210.44000.44000.40000.43000.4300443,200
May 28, 20210.45000.45000.44000.44000.4400497,900
May 27, 20210.45000.46000.44000.44000.440068,100
May 26, 20210.44000.46000.43000.46000.4600161,500
May 25, 20210.46000.47000.45000.45000.4500127,100
May 25, 20210.02 Dividend
May 21, 20210.47000.47000.47000.47000.4500193,900
May 20, 20210.47000.47000.45000.47000.4500168,600
May 19, 20210.46000.47000.46000.47000.4500180,600
May 18, 20210.45000.46000.45000.46000.4404279,700
May 17, 20210.45000.45000.44000.45000.430988,300
May 14, 20210.44000.45000.43000.44000.4213212,700
May 13, 20210.43000.45000.43000.44000.4213303,600
May 12, 20210.41000.44000.41000.42000.4021116,400
May 11, 20210.38000.41000.38000.40000.3830293,200
May 10, 20210.39000.40000.38000.40000.383053,800
May 07, 20210.40000.41000.38000.39000.373499,200
May 06, 20210.39000.39000.34000.37000.3543197,700
May 05, 20210.41000.41000.39000.40000.3830135,300
May 04, 20210.41000.41000.40000.41000.392666,700
May 03, 20210.40000.41000.39000.41000.3926398,900
Apr 30, 20210.45000.45000.37000.39000.3734755,700
Apr 29, 20210.50000.51000.50000.50000.4787129,900
Apr 28, 20210.50000.50000.50000.50000.47873,500
Apr 27, 20210.50000.52000.50000.50000.478735,900
Apr 26, 20210.50000.51000.50000.50000.478762,900
Apr 23, 20210.50000.50000.49000.50000.478763,800
Apr 22, 20210.50000.50000.50000.50000.478723,000
Apr 21, 20210.51000.51000.50000.51000.4883103,800
Apr 20, 20210.51000.51000.50000.50000.478717,400
Apr 19, 20210.52000.52000.50000.51000.4883109,600
Apr 16, 20210.51000.52000.50000.52000.497925,800
Apr 15, 20210.52000.53000.50000.52000.497982,300
Apr 14, 20210.51000.51000.51000.51000.48839,700
Apr 13, 20210.51000.52000.50000.50000.478772,400
Apr 12, 20210.51000.51000.51000.51000.48832,400
Apr 09, 20210.52000.52000.52000.52000.49791,300
Apr 08, 20210.52000.54000.52000.52000.497932,400
Apr 07, 20210.52000.52000.52000.52000.497914,800
Apr 06, 20210.52000.52000.52000.52000.4979600
Apr 05, 20210.52000.52000.52000.52000.497921,700
Apr 01, 20210.50000.52000.50000.52000.497949,500
Mar 31, 20210.51000.53000.50000.53000.5074224,500
Mar 30, 20210.50000.51000.50000.50000.478715,800
Mar 29, 20210.50000.50000.50000.50000.478714,500
Mar 26, 20210.50000.50000.50000.50000.478722,800
Mar 25, 20210.51000.51000.50000.50000.478746,800
Mar 24, 20210.52000.52000.49000.50000.478731,900
Mar 23, 20210.51000.51000.50000.50000.478737,800
Mar 22, 20210.52000.52000.50000.51000.488322,000
Mar 19, 20210.52000.52000.50000.52000.497924,600
Mar 18, 20210.51000.52000.50000.50000.478767,500
Mar 17, 20210.51000.52000.51000.51000.488319,300
Mar 16, 20210.51000.51000.51000.51000.488348,700
Mar 15, 20210.50000.52000.50000.52000.497918,200
Mar 12, 20210.51000.53000.51000.51000.488337,000
Mar 11, 20210.53000.53000.51000.52000.4979125,300
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...