Newfoundland Discovery Corp. (CSE:NEWD)
Canada
· Delayed Price · Currency is CAD 0.1400
+0.0150 (12.00%)
Aug 14, 2025, 3:51 PM EDT
Newfoundland Discovery Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 15, 2025 | 0.14 | 0.14 | 0.14 | 0.14 | - | - | - |
| Aug 14, 2025 | 0.12 | 0.14 | 0.12 | 0.14 | - | 12.00% | 21,075 |
| Aug 13, 2025 | 0.13 | 0.13 | 0.13 | 0.13 | - | - | - |
| Aug 12, 2025 | 0.13 | 0.13 | 0.13 | 0.13 | - | - | 16,775 |
| Aug 11, 2025 | 0.13 | 0.13 | 0.13 | 0.13 | - | - | - |
| Aug 8, 2025 | 0.13 | 0.13 | 0.13 | 0.13 | - | 19.05% | 18,016 |
| Aug 7, 2025 | 0.10 | 0.11 | 0.09 | 0.11 | - | -8.70% | 101,530 |
| Aug 6, 2025 | 0.15 | 0.15 | 0.12 | 0.12 | - | -32.35% | 6,500 |
| Aug 5, 2025 | 0.17 | 0.17 | 0.17 | 0.17 | - | - | - |
| Aug 1, 2025 | 0.19 | 0.19 | 0.17 | 0.17 | - | - | 11,030 |
| Jul 31, 2025 | 0.18 | 0.18 | 0.17 | 0.17 | - | -8.11% | 45,110 |
| Jul 30, 2025 | 0.19 | 0.19 | 0.19 | 0.19 | - | -9.76% | 9,497 |
| Jul 29, 2025 | 0.20 | 0.21 | 0.20 | 0.21 | - | - | 9,732 |
| Jul 28, 2025 | 0.22 | 0.22 | 0.20 | 0.21 | - | - | 13,973 |
| Jul 25, 2025 | 0.24 | 0.24 | 0.20 | 0.21 | - | 13.89% | 98,294 |
| Jul 24, 2025 | 0.20 | 0.20 | 0.17 | 0.18 | - | -10.00% | 46,659 |
| Jul 23, 2025 | 0.12 | 0.25 | 0.12 | 0.20 | - | 33.33% | 46,800 |
| Jul 22, 2025 | 0.14 | 0.15 | 0.12 | 0.15 | - | 25.00% | 68,366 |
| Jul 21, 2025 | 0.11 | 0.12 | 0.11 | 0.12 | - | 9.09% | 56,634 |
| Jul 18, 2025 | 0.10 | 0.11 | 0.10 | 0.11 | - | 10.00% | 16,216 |
| Jul 17, 2025 | 0.11 | 0.11 | 0.08 | 0.10 | - | -9.09% | 52,316 |
| Jul 16, 2025 | 0.11 | 0.11 | 0.11 | 0.11 | - | - | - |
| Jul 15, 2025 | 0.12 | 0.12 | 0.11 | 0.11 | - | 4.76% | 17,000 |
| Jul 14, 2025 | 0.11 | 0.11 | 0.11 | 0.11 | - | - | - |
| Jul 11, 2025 | 0.09 | 0.11 | 0.08 | 0.11 | - | 23.53% | 162,058 |
| Jul 10, 2025 | 0.07 | 0.09 | 0.07 | 0.09 | - | 21.43% | 148,692 |
| Jul 9, 2025 | 0.07 | 0.07 | 0.07 | 0.07 | - | - | 34,092 |
| Jul 8, 2025 | 0.07 | 0.07 | 0.07 | 0.07 | - | - | - |
| Jul 7, 2025 | 0.07 | 0.07 | 0.07 | 0.07 | - | 7.69% | 78,300 |
| Jul 4, 2025 | 0.07 | 0.07 | 0.07 | 0.07 | - | - | - |
| Jul 3, 2025 | 0.08 | 0.08 | 0.07 | 0.07 | - | -13.33% | 46,600 |
| Jul 2, 2025 | 0.07 | 0.08 | 0.07 | 0.08 | - | 15.38% | 115,570 |
| Jun 30, 2025 | 0.07 | 0.07 | 0.07 | 0.07 | - | - | - |
| Jun 27, 2025 | 0.08 | 0.08 | 0.07 | 0.07 | - | -18.75% | 41,000 |
| Jun 26, 2025 | 0.08 | 0.08 | 0.08 | 0.08 | - | 6.67% | 3,000 |
| Jun 25, 2025 | 0.08 | 0.08 | 0.08 | 0.08 | - | - | 31,200 |
| Jun 24, 2025 | 0.08 | 0.08 | 0.08 | 0.08 | - | - | 92,000 |
| Jun 23, 2025 | 0.10 | 0.10 | 0.06 | 0.08 | - | 25.00% | 144,700 |
| Jun 20, 2025 | 0.05 | 0.07 | 0.05 | 0.06 | - | 50.00% | 162,600 |
| Jun 19, 2025 | 0.04 | 0.04 | 0.04 | 0.04 | - | -11.11% | 32,000 |
| Jun 18, 2025 | 0.05 | 0.05 | 0.05 | 0.05 | - | - | - |
| Jun 17, 2025 | 0.05 | 0.05 | 0.05 | 0.05 | - | - | - |
| Jun 16, 2025 | 0.05 | 0.05 | 0.05 | 0.05 | - | - | - |
| Jun 13, 2025 | 0.05 | 0.05 | 0.05 | 0.05 | - | -18.18% | 91,905 |
| Jun 12, 2025 | 0.06 | 0.06 | 0.06 | 0.06 | - | - | 10,038 |
| Jun 11, 2025 | 0.06 | 0.06 | 0.06 | 0.06 | - | - | - |
| Jun 10, 2025 | 0.06 | 0.06 | 0.06 | 0.06 | - | - | - |
| Jun 9, 2025 | 0.05 | 0.06 | 0.05 | 0.06 | - | 10.00% | 147,100 |
| Jun 6, 2025 | 0.05 | 0.05 | 0.05 | 0.05 | - | - | 20,100 |
| Jun 5, 2025 | 0.05 | 0.05 | 0.05 | 0.05 | - | - | 6,100 |