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

OTC Markets OTCPK - Delayed Quote USD

Newport Exploration Ltd. (NWXPF)

Compare
0.0210
0.0000
(0.00%)
At close: April 16 at 4:00:00 PM EDT
Currency in USD
Download
Date Open High Low Close Adj Close Volume
Apr 16, 20250.02100.02100.02100.02100.0210-
Apr 15, 20250.02100.02100.02100.02100.0210-
Apr 14, 20250.02100.02100.02100.02100.0210-
Apr 11, 20250.02100.02100.02100.02100.0210-
Apr 10, 20250.02100.02100.02100.02100.0210-
Apr 9, 20250.02100.02100.02100.02100.0210-
Apr 8, 20250.02100.02100.02100.02100.0210-
Apr 7, 20250.02100.02100.02100.02100.0210-
Apr 4, 20250.02100.02100.02100.02100.0210-
Apr 3, 20250.02100.02100.02100.02100.0210-
Apr 2, 20250.02100.02100.02100.02100.0210-
Apr 1, 20250.02100.02100.02100.02100.0210-
Mar 31, 20250.02100.02100.02100.02100.0210-
Mar 28, 20250.02100.02100.02100.02100.0210250
Mar 27, 20250.07300.07300.07300.07300.0730-
Mar 26, 20250.07300.07300.07300.07300.0730-
Mar 25, 20250.07300.07300.07300.07300.0730-
Mar 24, 20250.07300.07300.07300.07300.07301,400
Mar 21, 20250.07290.07290.07290.07290.0729-
Mar 20, 20250.07290.07290.07290.07290.0729-
Mar 19, 20250.07290.07290.07290.07290.0729-
Mar 18, 20250.07290.07290.07290.07290.0729-
Mar 17, 20250.07290.07290.07290.07290.0729625
Mar 14, 20250.07000.07000.07000.07000.070061,930
Mar 13, 20250.06300.07000.06300.07000.0700500,558
Mar 12, 20250.05600.06220.05600.06220.062243,550
Mar 11, 20250.06220.06220.06220.06220.0622-
Mar 10, 20250.06220.06220.06220.06220.0622-
Mar 7, 20250.06220.06220.06220.06220.0622-
Mar 6, 20250.06220.06220.06220.06220.0622-
Mar 5, 20250.06220.06220.06220.06220.0622-
Mar 4, 20250.04800.06220.04800.06220.062296,328
Mar 3, 20250.05600.05600.05600.05600.0560-
Feb 28, 20250.05600.05600.05600.05600.0560-
Feb 27, 20250.05050.05600.05050.05600.056021,040
Feb 26, 20250.05600.05600.05600.05600.05602,500
Feb 25, 20250.05110.05110.05110.05110.05111,134
Feb 24, 20250.05700.05700.05700.05700.0570-
Feb 21, 20250.05700.05700.05700.05700.057051,615
Feb 20, 20250.05500.05500.05500.05500.0550-
Feb 19, 20250.05500.05500.05500.05500.0550-
Feb 18, 20250.05700.05700.05500.05500.055024,385
Feb 14, 20250.05700.05700.05700.05700.05701,000
Feb 13, 20250.05700.05700.05700.05700.05701,000
Feb 12, 20250.05700.05700.05700.05700.0570275
Feb 11, 20250.05700.05700.05700.05700.057014,000
Feb 10, 20250.05600.06220.05600.05700.0570133,000
Feb 7, 20250.05900.05900.05900.05900.0590-
Feb 6, 20250.05900.05900.05900.05900.05903,000
Feb 5, 20250.05590.05900.05590.05900.059012,000
Feb 4, 20250.05600.05600.05600.05600.056041,000
Feb 3, 20250.04640.04640.04640.04640.04641,421
Jan 31, 20250.05610.05610.05610.05610.0561555
Jan 30, 20250.05010.05910.05010.05910.059188,550
Jan 29, 20250.05350.05350.05350.05350.0535-
Jan 28, 20250.05350.05350.05350.05350.05352,172
Jan 27, 20250.05500.05500.05500.05500.05501,000
Jan 24, 20250.06220.06220.02100.05000.050025,833
Jan 23, 20250.06220.06220.06220.06220.06222,500
Jan 22, 20250.04370.04370.04370.04370.0437850
Jan 21, 20250.04730.06220.04730.06220.06226,450
Jan 17, 20250.06220.06220.06220.06220.0622-
Jan 16, 20250.06060.06220.06060.06220.06221,500
Jan 15, 20250.06220.06220.06220.06220.0622-
Jan 14, 20250.06220.06220.06220.06220.0622-
Jan 13, 20250.06220.06220.06220.06220.0622-
Jan 10, 20250.06220.06220.06000.06220.06222,900
Jan 8, 20250.04700.04700.04700.04700.0470-
Jan 7, 20250.04700.04700.04700.04700.0470-
Jan 6, 20250.04700.04700.04700.04700.0470-
Jan 3, 20250.04700.04700.04700.04700.0470-
Jan 2, 20250.04700.04700.04700.04700.0470-
Dec 31, 20240.04710.04710.04700.04700.04706,333
Dec 30, 20240.04720.04720.04720.04720.047275,000
Dec 27, 20240.06220.06220.06220.06220.0622-
Dec 26, 20240.06220.06220.06220.06220.0622643
Dec 24, 20240.06000.06000.06000.06000.0600100
Dec 23, 20240.03400.04700.03400.04700.04702,100
Dec 20, 20240.03500.03500.03500.03500.0350-
Dec 19, 20240.03500.03500.03500.03500.0350-
Dec 18, 20240.03500.03500.03500.03500.0350-
Dec 17, 20240.03500.03500.03500.03500.0350-
Dec 16, 20240.03500.03500.03500.03500.0350-
Dec 13, 20240.03500.03500.03500.03500.0350-
Dec 12, 20240.03500.03500.03500.03500.0350-
Dec 11, 20240.03500.03500.03500.03500.035021,092
Dec 10, 20240.06000.06000.04000.06000.060034,272
Dec 9, 20240.06220.06220.06220.06220.06226,700
Dec 6, 20240.06220.06220.06220.06220.0622-
Dec 5, 20240.06220.06220.06220.06220.0622500
Dec 4, 20240.06220.06220.06220.06220.06222,500
Dec 3, 20240.06220.06220.06220.06220.0622-
Dec 2, 20240.06220.06220.06220.06220.06221,000
Nov 29, 20240.06100.06220.03500.06220.062212,592
Nov 27, 20240.06220.06220.06220.06220.0622-
Nov 26, 20240.06220.06220.06220.06220.06225,000
Nov 25, 20240.06220.06220.06220.06220.06225,047
Nov 22, 20240.06220.06220.06220.06220.0622-
Nov 21, 20240.06220.06220.06220.06220.0622-
Nov 20, 20240.06220.06220.06220.06220.0622-
Nov 19, 20240.06220.06220.06220.06220.06223,000
Nov 18, 20240.06210.06210.06210.06210.0621-
Nov 15, 20240.06210.06210.06210.06210.0621-
Nov 14, 20240.06210.06210.06210.06210.06212,100
Nov 13, 20240.05880.05880.05880.05880.0588-
Nov 12, 20240.05880.05880.05880.05880.05885,100
Nov 11, 20240.06960.06960.05500.05500.0550149,641
Nov 8, 20240.05960.06500.05700.05700.0570260,000
Nov 7, 20240.07000.07000.07000.07000.0700300
Nov 6, 20240.07310.07310.07000.07000.07005,200
Nov 5, 20240.07000.07000.07000.07000.07005,000
Nov 4, 20240.06500.07000.05500.06990.069911,000
Nov 1, 20240.05950.05950.05950.05950.0595-
Oct 31, 20240.05950.05950.05950.05950.05951,100
Oct 30, 20240.07000.07000.07000.07000.0700-
Oct 29, 20240.07000.07000.07000.07000.070050,800
Oct 28, 20240.07000.07000.07000.07000.0700-
Oct 25, 20240.07440.07440.07000.07000.0700410,000
Oct 24, 20240.13500.13500.13500.13500.13502,000
Oct 23, 20240.09000.09000.09000.09000.0900-
Oct 22, 20240.09000.09000.09000.09000.0900-
Oct 21, 20240.09000.09000.09000.09000.0900-
Oct 18, 20240.09000.09000.09000.09000.0900-
Oct 17, 20240.09000.09000.09000.09000.0900-
Oct 16, 20240.09000.09000.09000.09000.0900-
Oct 15, 20240.09000.09000.09000.09000.09003,500
Oct 14, 20240.09000.09000.09000.09000.0900-
Oct 11, 20240.09590.09590.09000.09000.09001,500
Oct 10, 20240.09000.09590.09000.09590.09595,300
Oct 9, 20240.09000.09000.09000.09000.090014,000
Oct 8, 20240.09000.09000.09000.09000.090036,835
Oct 7, 20240.09000.09000.09000.09000.090012,500
Oct 4, 20240.09000.09000.09000.09000.090012,165
Oct 3, 20240.09740.09740.09740.09740.0974100
Oct 2, 20240.05000.05000.05000.05000.0500-
Oct 1, 20240.09750.09750.05000.05000.05004,146
Sep 30, 20240.09390.09390.08380.08380.083815,010
Sep 27, 20240.14000.14000.14000.14000.14002,500
Sep 26, 20240.09550.09550.09550.09550.095550,000
Sep 25, 20240.09390.09390.09390.09390.09392,500
Sep 24, 20240.09390.09390.09390.09390.0939-
Sep 23, 20240.09390.09390.09390.09390.09394,000
Sep 20, 20240.09600.09600.09600.09600.0960-
Sep 19, 20240.09600.09600.09600.09600.0960-
Sep 18, 20240.09600.09600.09600.09600.096075,000
Sep 17, 20240.14000.14000.14000.14000.1400-
Sep 16, 20240.14000.14000.14000.14000.14002,500
Sep 13, 20240.09340.09340.09340.09340.09342,000
Sep 12, 20240.09720.09720.09720.09720.0972-
Sep 11, 20240.09720.09720.09720.09720.0972-
Sep 10, 20240.09720.09720.09720.09720.0972-
Sep 9, 20240.09720.09720.09720.09720.09722,000
Sep 6, 20240.10500.10500.10500.10500.1050-
Sep 5, 20240.10500.10500.10500.10500.1050-
Sep 4, 20240.10500.10500.10500.10500.1050-
Sep 3, 20240.10500.10500.10500.10500.105020,000
Aug 30, 20240.10000.10000.10000.10000.1000-
Aug 29, 20240.10000.10000.10000.10000.1000-
Aug 28, 20240.10000.10000.10000.10000.1000-
Aug 27, 20240.10000.10000.10000.10000.100010,003
Aug 26, 20240.09980.09980.09980.09980.0998-
Aug 23, 20240.09980.09980.09980.09980.0998-
Aug 22, 20240.09980.09980.09980.09980.0998-
Aug 21, 20240.09980.09980.09980.09980.0998-
Aug 20, 20240.09980.09980.09980.09980.0998-
Aug 19, 20240.09980.09980.09980.09980.0998-
Aug 16, 20240.09980.09980.09980.09980.0998-
Aug 15, 20240.10000.10000.09620.09980.099818,000
Aug 14, 20240.13750.13750.12000.13500.135014,600
Aug 13, 20240.10900.10900.10900.10900.109014,000
Aug 12, 20240.14200.14200.07000.12500.1250102,500
Aug 9, 20240.12000.12000.12000.12000.1200-
Aug 8, 20240.12000.12000.12000.12000.1200-
Aug 7, 20240.12000.12000.12000.12000.12002,500
Aug 6, 20240.08550.08550.08550.08550.08552,400
Aug 5, 20240.08000.08000.07000.07000.070025,000
Aug 2, 20240.07000.07000.07000.07000.0700-
Aug 1, 20240.09920.10280.07000.07000.070012,896
Jul 31, 20240.13500.13500.13500.13500.13506,896
Jul 30, 20240.09890.09890.09890.09890.0989-
Jul 29, 20240.10250.10250.09520.09890.098992,500
Jul 26, 20240.07000.07000.07000.07000.0700-
Jul 25, 20240.07000.07000.07000.07000.0700190
Jul 24, 20240.02000.02000.02000.02000.0200-
Jul 23, 20240.02000.02000.02000.02000.0200-
Jul 22, 20240.02000.02000.02000.02000.0200100
Jul 19, 20240.05010.05010.05010.05010.0501-
Jul 18, 20240.05010.05010.05010.05010.0501360
Jul 17, 20240.13500.13500.13500.13500.1350-
Jul 16, 20240.13500.13500.13500.13500.13502,000
Jul 15, 20240.08930.08930.08930.08930.0893-
Jul 12, 20240.08930.08930.08930.08930.0893-
Jul 11, 20240.04000.08930.04000.08930.089320,300
Jul 10, 20240.13000.13000.13000.13000.1300-
Jul 9, 20240.13000.13000.13000.13000.1300-
Jul 8, 20240.13000.13000.13000.13000.1300-
Jul 5, 20240.13000.13000.13000.13000.13003,500
Jul 3, 20240.08500.08500.08500.08500.0850-
Jul 2, 20240.08170.08500.08170.08500.085075,000
Jul 1, 20240.13000.13000.13000.13000.1300560
Jun 28, 20240.07440.07500.06870.06870.068729,100
Jun 27, 20240.07080.07080.04000.04000.04003,255
Jun 26, 20240.08000.08000.08000.08000.0800-
Jun 25, 20240.08000.08000.08000.08000.0800-
Jun 24, 20240.10000.13500.08000.08000.080018,220
Jun 21, 20240.11750.12150.09000.10000.1000130,070
Jun 20, 20240.10000.10000.10000.10000.1000780
Jun 18, 20240.11000.11000.11000.11000.1100-
Jun 17, 20240.11000.11000.11000.11000.1100-
Jun 14, 20240.11000.11000.11000.11000.1100-
Jun 13, 20240.11000.11000.11000.11000.110010,500
Jun 12, 20240.11750.11750.11750.11750.1175-
Jun 11, 20240.11750.11750.11750.11750.1175400
Jun 10, 20240.14000.14000.12630.12630.1263200
Jun 7, 20240.10000.10000.10000.10000.1000-
Jun 6, 20240.14000.14000.10000.10000.100026,316
Jun 5, 20240.10000.10000.10000.10000.1000-
Jun 4, 20240.14000.14000.10000.10000.10003,535
Jun 3, 20240.10000.10000.10000.10000.10001,000
May 31, 20240.12000.12500.11870.11870.118767,002
May 30, 20240.11000.11000.11000.11000.1100-
May 29, 20240.15000.15000.11000.11000.110075,415
May 28, 20240.11000.11000.11000.11000.1100-
May 24, 2024 0.0036139179 Dividend
May 24, 20240.11000.11000.11000.11000.1100-
May 23, 20240.15000.15000.11000.11000.105016,350
May 22, 20240.11000.11000.11000.11000.1050-
May 21, 20240.11000.11000.11000.11000.1050-
May 20, 20240.11000.11000.11000.11000.105073,350
May 17, 20240.11200.11200.11200.11200.10697,000
May 16, 20240.12000.12000.12000.12000.11451,000
May 15, 20240.11000.11000.11000.11000.1050-
May 14, 20240.11000.11000.11000.11000.1050-
May 13, 20240.11000.11000.11000.11000.10505,000
May 10, 20240.12000.12000.12000.12000.1145-
May 9, 20240.12000.12000.12000.12000.1145-
May 8, 20240.12000.12000.12000.12000.1145-
May 7, 20240.12000.12000.12000.12000.1145-
May 6, 20240.12000.12000.12000.12000.11451,000
May 3, 20240.11000.11000.11000.11000.1050-
May 2, 20240.11000.11000.11000.11000.1050-
May 1, 20240.11000.11000.11000.11000.1050-
Apr 30, 20240.11000.11000.11000.11000.105016,000
Apr 29, 20240.12000.12000.12000.12000.1145-
Apr 26, 20240.12000.12000.12000.12000.1145-
Apr 25, 20240.12000.12000.11000.12000.114551,110
Apr 24, 20240.11840.11840.11840.11840.1130-
Apr 23, 20240.11840.12000.11840.11840.11307,500
Apr 22, 20240.12150.12150.12150.12150.1160200
Apr 19, 20240.14500.14500.14500.14500.13844,000
Apr 18, 20240.18000.18000.18000.18000.1718-

Related Tickers

JZR.V JZR Gold Inc.
0.3000
0.00%
 
PRMNF Prime Mining Corp.
1.1500
-0.86%
 
LAC Lithium Americas Corp.
2.6800
-0.74%
 
TMC TMC the metals company Inc.
2.9600
+6.09%