Unlock stock picks and a broker-level newsfeed that powers Wall Street.

TSXV - Delayed Quote CAD

Newport Exploration Ltd. (NWX.V)

Compare
0.1050
+0.0100
+(10.53%)
At close: April 10 at 3:54:34 PM EDT
Currency in CAD
Download
Date Open High Low Close Adj Close Volume
Apr 10, 20250.10000.11000.10000.11000.1100115,900
Apr 9, 20250.09000.10000.09000.10000.100028,900
Apr 8, 20250.10000.10000.09000.09000.0900218,400
Apr 7, 20250.10000.10000.10000.10000.100097,500
Apr 4, 20250.11000.11000.10000.10000.100070,600
Apr 3, 20250.10000.10000.10000.10000.10002,500
Apr 2, 20250.11000.11000.10000.11000.110075,600
Apr 1, 20250.11000.12000.11000.11000.110050,000
Mar 31, 20250.12000.12000.11000.12000.1200132,800
Mar 28, 20250.12000.12000.11000.11000.1100149,900
Mar 27, 20250.11000.12000.11000.12000.12001,600
Mar 26, 20250.12000.12000.11000.12000.120066,200
Mar 25, 20250.12000.12000.11000.12000.120063,800
Mar 24, 20250.12000.12000.11000.12000.12001,163,600
Mar 21, 20250.12000.12000.12000.12000.120018,000
Mar 20, 20250.12000.12000.11000.11000.110053,500
Mar 19, 20250.11000.12000.11000.12000.12001,331,000
Mar 18, 20250.10000.11000.10000.11000.11002,200
Mar 17, 20250.11000.11000.10000.10000.1000117,100
Mar 14, 20250.10000.11000.10000.10000.1000174,400
Mar 13, 20250.09000.11000.09000.10000.1000657,800
Mar 12, 20250.09000.09000.09000.09000.09001,600
Mar 11, 20250.09000.09000.09000.09000.09006,300
Mar 10, 20250.09000.09000.09000.09000.0900-
Mar 7, 20250.09000.09000.08000.09000.0900138,700
Mar 6, 20250.08000.09000.08000.09000.090083,000
Mar 5, 20250.08000.09000.08000.08000.0800106,000
Mar 4, 20250.08000.08000.08000.08000.0800128,000
Mar 3, 20250.08000.08000.08000.08000.080016,500
Feb 28, 20250.08000.08000.08000.08000.0800610,600
Feb 27, 20250.09000.09000.08000.08000.080072,700
Feb 26, 20250.09000.09000.09000.09000.09002,800
Feb 25, 20250.08000.08000.08000.08000.080019,800
Feb 24, 20250.08000.08000.08000.08000.080017,600
Feb 21, 20250.08000.08000.08000.08000.080063,100
Feb 20, 20250.08000.08000.08000.08000.080024,200
Feb 19, 20250.08000.08000.08000.08000.080048,300
Feb 18, 20250.09000.09000.08000.09000.0900122,900
Feb 14, 20250.09000.09000.09000.09000.0900-
Feb 13, 20250.09000.09000.09000.09000.0900-
Feb 12, 20250.09000.09000.09000.09000.0900-
Feb 11, 20250.09000.09000.09000.09000.0900-
Feb 10, 20250.09000.09000.08000.09000.0900139,700
Feb 7, 20250.08000.09000.08000.09000.090024,300
Feb 6, 20250.09000.09000.08000.08000.0800185,300
Feb 5, 20250.08000.08000.08000.08000.080064,300
Feb 4, 20250.08000.08000.08000.08000.080065,100
Feb 3, 20250.08000.08000.08000.08000.080055,800
Jan 31, 20250.08000.08000.08000.08000.080094,000
Jan 30, 20250.08000.08000.08000.08000.0800243,400
Jan 29, 20250.08000.08000.08000.08000.080061,000
Jan 28, 20250.08000.08000.08000.08000.080063,800
Jan 27, 20250.08000.08000.08000.08000.08002,100
Jan 24, 20250.08000.08000.08000.08000.080012,000
Jan 23, 20250.07000.08000.07000.08000.0800252,600
Jan 22, 20250.08000.08000.08000.08000.080010,000
Jan 21, 20250.08000.08000.08000.08000.080022,000
Jan 20, 20250.08000.08000.07000.08000.08008,800
Jan 17, 20250.07000.08000.07000.08000.080012,000
Jan 16, 20250.07000.08000.07000.08000.080047,800
Jan 15, 20250.08000.08000.08000.08000.08009,500
Jan 14, 20250.07000.08000.07000.08000.080050,700
Jan 13, 20250.08000.08000.08000.08000.080096,400
Jan 10, 20250.08000.08000.07000.08000.080042,200
Jan 9, 20250.08000.08000.08000.08000.080085,000
Jan 8, 20250.08000.08000.08000.08000.080090,500
Jan 7, 20250.08000.08000.08000.08000.080023,400
Jan 6, 20250.08000.08000.08000.08000.08007,300
Jan 3, 20250.08000.08000.08000.08000.08002,000
Jan 2, 20250.08000.08000.08000.08000.080012,200
Dec 31, 20240.08000.08000.08000.08000.080037,800
Dec 30, 20240.08000.08000.08000.08000.0800111,300
Dec 27, 20240.08000.08000.08000.08000.08002,800
Dec 24, 20240.08000.08000.08000.08000.0800-
Dec 23, 20240.08000.08000.08000.08000.0800172,400
Dec 20, 20240.08000.08000.08000.08000.080024,000
Dec 19, 20240.08000.08000.08000.08000.080021,100
Dec 18, 20240.08000.08000.08000.08000.0800100,000
Dec 17, 20240.08000.08000.08000.08000.0800138,100
Dec 16, 20240.08000.08000.08000.08000.080084,500
Dec 13, 20240.08000.08000.08000.08000.08007,200
Dec 12, 20240.08000.09000.08000.08000.08008,000
Dec 11, 20240.08000.08000.08000.08000.080034,300
Dec 10, 20240.09000.09000.08000.08000.0800209,100
Dec 9, 20240.08000.09000.08000.08000.080075,900
Dec 6, 20240.09000.09000.09000.09000.090011,300
Dec 5, 20240.08000.08000.08000.08000.08002,000
Dec 4, 20240.09000.09000.09000.09000.090023,000
Dec 3, 20240.08000.08000.08000.08000.0800245,700
Dec 2, 20240.08000.08000.08000.08000.0800122,400
Nov 29, 20240.08000.08000.08000.08000.08006,000
Nov 28, 20240.08000.08000.08000.08000.08005,000
Nov 27, 20240.08000.08000.08000.08000.080050,600
Nov 26, 20240.08000.08000.08000.08000.080019,300
Nov 25, 20240.08000.08000.08000.08000.08005,000
Nov 22, 20240.08000.08000.07000.08000.080076,200
Nov 21, 20240.08000.08000.07000.07000.0700102,200
Nov 20, 20240.08000.08000.07000.07000.070012,300
Nov 19, 20240.08000.08000.07000.07000.070012,300
Nov 18, 20240.08000.08000.07000.08000.080046,600
Nov 15, 20240.08000.08000.08000.08000.08002,600
Nov 14, 20240.08000.08000.07000.07000.070061,500
Nov 13, 20240.07000.08000.07000.08000.080030,500
Nov 12, 20240.08000.08000.07000.08000.0800105,000
Nov 11, 20240.09000.09000.07000.08000.0800424,600
Nov 8, 20240.10000.10000.09000.09000.0900213,700
Nov 7, 20240.09000.09000.09000.09000.0900-
Nov 6, 20240.09000.09000.09000.09000.09002,200
Nov 5, 20240.09000.09000.09000.09000.0900-
Nov 4, 20240.09000.09000.09000.09000.09005,300
Nov 1, 20240.09000.09000.09000.09000.09006,200
Oct 31, 20240.10000.10000.09000.09000.090086,700
Oct 30, 20240.10000.10000.10000.10000.100040,200
Oct 29, 20240.10000.10000.10000.10000.100086,400
Oct 28, 20240.11000.11000.10000.10000.100058,700
Oct 25, 20240.11000.11000.10000.10000.1000198,000
Oct 24, 20240.12000.12000.12000.12000.12004,000
Oct 23, 20240.12000.12000.12000.12000.120010,500
Oct 22, 20240.12000.12000.12000.12000.120057,800
Oct 21, 20240.12000.12000.12000.12000.120011,500
Oct 18, 20240.12000.12000.12000.12000.1200107,000
Oct 17, 20240.12000.12000.12000.12000.120054,700
Oct 16, 20240.12000.12000.12000.12000.12003,100
Oct 15, 20240.12000.12000.12000.12000.120040,400
Oct 11, 20240.13000.13000.12000.12000.120011,300
Oct 10, 20240.13000.13000.12000.13000.13004,300
Oct 9, 20240.12000.12000.12000.12000.12008,200
Oct 8, 20240.13000.13000.12000.12000.120027,200
Oct 7, 20240.12000.12000.12000.12000.120019,300
Oct 4, 20240.12000.13000.12000.12000.120013,100
Oct 3, 20240.13000.13000.12000.12000.120018,000
Oct 2, 20240.12000.12000.12000.12000.12002,500
Oct 1, 20240.13000.13000.12000.12000.120019,600
Sep 30, 20240.12000.13000.12000.13000.13001,500
Sep 27, 20240.12000.12000.12000.12000.12009,000
Sep 26, 20240.13000.13000.12000.12000.120054,800
Sep 25, 20240.12000.12000.12000.12000.120013,400
Sep 24, 20240.12000.12000.12000.12000.120019,600
Sep 23, 20240.12000.12000.12000.12000.120015,000
Sep 20, 20240.12000.12000.12000.12000.1200-
Sep 19, 20240.12000.12000.12000.12000.120012,200
Sep 18, 20240.12000.13000.12000.13000.130052,300
Sep 17, 20240.12000.12000.12000.12000.120028,800
Sep 16, 20240.12000.13000.12000.12000.120025,000
Sep 13, 20240.12000.12000.12000.12000.120043,200
Sep 12, 20240.12000.13000.12000.12000.1200176,000
Sep 11, 20240.13000.13000.13000.13000.130013,500
Sep 10, 20240.12000.12000.12000.12000.120015,300
Sep 9, 20240.13000.13000.12000.12000.12006,800
Sep 6, 20240.13000.13000.12000.12000.120024,000
Sep 5, 20240.12000.12000.12000.12000.120018,700
Sep 4, 20240.12000.12000.12000.12000.120071,900
Sep 3, 20240.13000.13000.12000.12000.120071,200
Aug 30, 20240.13000.13000.12000.12000.1200132,000
Aug 29, 20240.13000.13000.12000.13000.130026,600
Aug 28, 20240.12000.13000.12000.12000.120031,100
Aug 27, 20240.12000.13000.12000.13000.130031,000
Aug 26, 20240.12000.12000.12000.12000.1200170,500
Aug 23, 20240.13000.13000.13000.13000.13002,900
Aug 22, 20240.12000.13000.12000.13000.13006,500
Aug 21, 20240.13000.13000.12000.13000.1300117,800
Aug 20, 20240.13000.13000.13000.13000.1300500
Aug 19, 20240.12000.12000.12000.12000.120023,900
Aug 16, 20240.13000.13000.13000.13000.13007,000
Aug 15, 20240.13000.13000.12000.13000.130056,900
Aug 14, 20240.12000.13000.12000.12000.120020,100
Aug 13, 20240.13000.13000.12000.12000.1200129,000
Aug 12, 20240.12000.12000.12000.12000.1200728,400
Aug 9, 20240.13000.13000.13000.13000.130010,900
Aug 8, 20240.13000.13000.12000.12000.1200169,800
Aug 7, 20240.13000.13000.12000.12000.120029,800
Aug 6, 20240.13000.13000.13000.13000.13008,300
Aug 2, 20240.14000.14000.13000.13000.130023,000
Aug 1, 20240.13000.14000.13000.14000.140059,500
Jul 31, 20240.13000.14000.13000.13000.130059,700
Jul 30, 20240.13000.13000.12000.13000.130012,700
Jul 29, 20240.13000.13000.12000.13000.130081,000
Jul 26, 20240.13000.13000.13000.13000.130023,900
Jul 25, 20240.12000.13000.12000.13000.130015,600
Jul 24, 20240.12000.12000.12000.12000.12001,000
Jul 23, 20240.13000.13000.12000.12000.12005,800
Jul 22, 20240.13000.13000.13000.13000.130029,900
Jul 19, 20240.12000.12000.12000.12000.12003,500
Jul 18, 20240.12000.13000.12000.12000.12006,900
Jul 17, 20240.12000.12000.12000.12000.120022,900
Jul 16, 20240.12000.12000.12000.12000.120041,200
Jul 15, 20240.13000.13000.12000.12000.120022,700
Jul 12, 20240.12000.13000.12000.13000.130028,100
Jul 11, 20240.13000.13000.12000.12000.120047,600
Jul 10, 20240.12000.13000.12000.13000.130025,600
Jul 9, 20240.11000.13000.11000.13000.130064,800
Jul 8, 20240.13000.13000.12000.12000.120015,400
Jul 5, 20240.13000.16000.11000.12000.1200518,000
Jul 4, 20240.12000.13000.11000.13000.1300257,300
Jul 3, 20240.11000.11000.10000.11000.1100121,800
Jul 2, 20240.11000.11000.10000.10000.1000120,800
Jun 28, 20240.10000.10000.09000.10000.100079,900
Jun 27, 20240.11000.11000.08000.09000.0900461,900
Jun 26, 20240.11000.11000.11000.11000.110016,500
Jun 25, 20240.12000.12000.11000.11000.110014,900
Jun 24, 20240.13000.13000.11000.12000.1200259,600
Jun 21, 20240.14000.14000.12000.14000.1400194,100
Jun 20, 20240.14000.14000.14000.14000.140031,900
Jun 19, 20240.14000.14000.14000.14000.140052,200
Jun 18, 20240.14000.14000.14000.14000.140021,000
Jun 17, 20240.14000.14000.14000.14000.14009,400
Jun 14, 20240.15000.15000.14000.14000.1400282,500
Jun 13, 20240.14000.15000.14000.15000.150018,500
Jun 12, 20240.14000.15000.14000.15000.1500226,100
Jun 11, 20240.14000.14000.14000.14000.140032,900
Jun 10, 20240.14000.15000.14000.14000.140016,300
Jun 7, 20240.15000.15000.14000.14000.140040,500
Jun 6, 20240.16000.16000.14000.14000.140058,500
Jun 5, 20240.14000.16000.14000.16000.160031,500
Jun 4, 20240.15000.16000.14000.16000.160015,300
Jun 3, 20240.15000.15000.15000.15000.15001,800
May 31, 20240.16000.16000.14000.15000.150072,500
May 30, 20240.15000.15000.15000.15000.15001,000
May 29, 20240.15000.15000.14000.15000.1500127,500
May 28, 20240.16000.16000.16000.16000.160026,300
May 27, 20240.16000.16000.15000.15000.150089,900
May 24, 2024 0.0050 Dividend
May 24, 20240.16000.17000.16000.16000.160088,600
May 23, 20240.16000.16000.16000.16000.155043,500
May 22, 20240.16000.16000.16000.16000.155069,500
May 21, 20240.16000.16000.16000.16000.1550117,700
May 17, 20240.16000.16000.16000.16000.155031,600
May 16, 20240.16000.16000.16000.16000.155010,700
May 15, 20240.16000.16000.16000.16000.15506,200
May 14, 20240.16000.16000.16000.16000.155029,800
May 13, 20240.16000.16000.16000.16000.155042,100
May 10, 20240.16000.16000.16000.16000.1550127,400
May 9, 20240.16000.16000.16000.16000.1550400
May 8, 20240.16000.16000.16000.16000.155010,400
May 7, 20240.15000.16000.15000.16000.15509,700
May 6, 20240.16000.16000.16000.16000.155059,900
May 3, 20240.16000.16000.16000.16000.155012,800
May 2, 20240.16000.16000.16000.16000.155028,200
May 1, 20240.16000.16000.16000.16000.1550500
Apr 30, 20240.16000.16000.16000.16000.155013,900
Apr 29, 20240.16000.16000.16000.16000.155010,000
Apr 26, 20240.16000.16000.16000.16000.155011,600
Apr 25, 20240.16000.16000.16000.16000.155026,000
Apr 24, 20240.16000.16000.16000.16000.155010,200
Apr 23, 20240.16000.16000.16000.16000.155038,100
Apr 22, 20240.16000.16000.16000.16000.155056,500
Apr 19, 20240.16000.16000.16000.16000.155016,000
Apr 18, 20240.16000.16000.15000.15000.14539,500
Apr 17, 20240.16000.16000.16000.16000.15502,100
Apr 16, 20240.15000.16000.15000.16000.155017,100
Apr 15, 20240.16000.16000.16000.16000.155060,900
Apr 12, 20240.16000.16000.16000.16000.155033,100
Apr 11, 20240.16000.16000.16000.16000.155031,300
Apr 10, 20240.16000.16000.16000.16000.1550-

Related Tickers

ECOR.TO Ecora Resources PLC
0.9700
-3.00%
 
ERD.TO Erdene Resource Development Corporation
0.7900
+2.60%
 
GNT-H.V Gentor Resources Inc.
0.0400
0.00%
 
RUN-H.V Running Fox Resource Corp.
0.0050
0.00%
 
VCV.V Vatic Ventures Corp.
0.0250
0.00%
 
CRD.V Copper Road Resources Inc.
0.0150
-25.00%
 
STH.V Stelmine Canada Ltd.
0.0150
0.00%
 
AGH-H.V Canadian Silver Hunter Inc.
0.0200
0.00%
 
TKU.V Tarku Resources Ltd.
0.0100
0.00%
 
CNRI.V Canadian North Resources Inc.
0.9900
+1.02%