Newterra Resources Inc. (CSE:NT)
Canada
· Delayed Price · Currency is CAD 0.0800
-0.0200 (-20.00%)
At close: May 5, 2025
Newterra Resources Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 5, 2025 | 0.08 | 0.08 | 0.08 | 0.08 | 0.08 | -20.00% | 2,323 |
| May 2, 2025 | 0.10 | 0.10 | 0.10 | 0.10 | 0.10 | 233.33% | 20,000 |
| Apr 29, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | -40.00% | 20,000 |
| Apr 25, 2025 | 0.05 | 0.05 | 0.05 | 0.05 | 0.05 | 100.00% | 2,000 |
| Apr 22, 2025 | 0.05 | 0.05 | 0.03 | 0.03 | 0.03 | - | 2,000 |
| Apr 17, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | 25.00% | 1,000 |
| Apr 16, 2025 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | -60.00% | 1,000 |
| Apr 9, 2025 | 0.05 | 0.05 | 0.05 | 0.05 | 0.05 | - | 15,000 |
| Apr 8, 2025 | 0.05 | 0.05 | 0.05 | 0.05 | 0.05 | - | 15,000 |
| Mar 17, 2025 | 0.05 | 0.05 | 0.05 | 0.05 | 0.05 | - | 15,000 |
| Mar 7, 2025 | 0.05 | 0.05 | 0.05 | 0.05 | 0.05 | -28.57% | 1,000 |
| Feb 21, 2025 | 0.07 | 0.07 | 0.07 | 0.07 | 0.07 | 75.00% | 1,000 |
| Jan 17, 2025 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | -11.11% | 10,000 |
| Dec 27, 2024 | 0.05 | 0.05 | 0.05 | 0.05 | 0.05 | -30.77% | 60,000 |
| Dec 11, 2024 | 0.07 | 0.07 | 0.07 | 0.07 | 0.07 | - | 25,000 |
| Dec 5, 2024 | 0.07 | 0.07 | 0.07 | 0.07 | 0.07 | - | 25,000 |
| Dec 3, 2024 | 0.07 | 0.07 | 0.07 | 0.07 | 0.07 | 44.44% | 70,000 |
| Nov 27, 2024 | 0.05 | 0.05 | 0.05 | 0.05 | 0.05 | -10.00% | 25,000 |