Newport Exploration Ltd (NWX)
TSXV
News
Market Data
Register to chat with like-minded investors on our interactive forums.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | CS |
| 4 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | CS |
| 12 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | CS |
| 26 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | CS |
| 52 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | CS |
| 156 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | CS |
| 260 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1734734400 | 0.08 | 0.005 | 6.67 | 0.08 | 0.08 | 0.08 | 24001 |
| 1734648000 | 0.075 | 0 | 0.00 | 0.075 | 0.08 | 0.075 | 21098 |
| 1734561600 | 0.075 | -0.005 | -6.25 | 0.08 | 0.08 | 0.075 | 100049 |
| 1734475200 | 0.08 | 0 | 0.00 | 0.08 | 0.08 | 0.08 | 138096 |
| 1734388800 | 0.08 | 0 | 0.00 | 0.08 | 0.08 | 0.08 | 84504 |
| 1734129600 | 0.08 | 0 | 0.00 | 0.08 | 0.08 | 0.08 | 7165 |
| 1734043200 | 0.08 | 0 | 0.00 | 0.08 | 0.085 | 0.08 | 8000 |
| 1733956800 | 0.08 | 0 | 0.00 | 0.08 | 0.08 | 0.08 | 34313 |
| 1733870400 | 0.08 | 0 | 0.00 | 0.085 | 0.085 | 0.075 | 209100 |
| 1733784000 | 0.08 | -0.005 | -5.88 | 0.08 | 0.085 | 0.08 | 75850 |
| 1733524800 | 0.085 | 0.005 | 6.25 | 0.085 | 0.085 | 0.085 | 11255 |
| 1733438400 | 0.08 | -0.005 | -5.88 | 0.08 | 0.08 | 0.08 | 2007 |
| 1733352000 | 0.085 | 0.005 | 6.25 | 0.085 | 0.085 | 0.085 | 23000 |
| 1733265600 | 0.08 | 0.005 | 6.67 | 0.075 | 0.08 | 0.075 | 245696 |
| 1733179200 | 0.075 | -0.005 | -6.25 | 0.075 | 0.075 | 0.075 | 122423 |
| 1732920000 | 0.08 | 0.005 | 6.67 | 0.08 | 0.08 | 0.08 | 6007 |
| 1732833600 | 0.075 | 0 | 0.00 | 0.075 | 0.075 | 0.075 | 5015 |
| 1732747200 | 0.075 | 0 | 0.00 | 0.075 | 0.075 | 0.075 | 50567 |
| 1732660800 | 0.075 | -0.005 | -6.25 | 0.08 | 0.08 | 0.075 | 19313 |
| 1732574400 | 0.08 | 0.005 | 6.67 | 0.08 | 0.08 | 0.08 | 5037 |
| 1732315200 | 0.075 | 0.005 | 7.14 | 0.075 | 0.075 | 0.07 | 76200 |
| 1732228800 | 0.07 | 0 | 0.00 | 0.075 | 0.075 | 0.07 | 102161 |
| 1732142400 | 0.07 | 0 | 0.00 | 0.075 | 0.075 | 0.07 | 12320 |
| 1732056000 | 0.07 | -0.01 | -12.50 | 0.075 | 0.075 | 0.07 | 12326 |
| 1731969600 | 0.08 | 0.005 | 6.67 | 0.075 | 0.08 | 0.07 | 46639 |
| 1731710400 | 0.075 | 0.005 | 7.14 | 0.075 | 0.075 | 0.075 | 2615 |
| 1731624000 | 0.07 | -0.005 | -6.67 | 0.075 | 0.08 | 0.07 | 61500 |
| 1731537600 | 0.075 | 0 | 0.00 | 0.07 | 0.075 | 0.07 | 30500 |
| 1731451200 | 0.075 | -0.005 | -6.25 | 0.08 | 0.08 | 0.07 | 104951 |
| 1731364800 | 0.08 | -0.005 | -5.88 | 0.085 | 0.085 | 0.065 | 424640 |
| 1731105600 | 0.085 | -0.005 | -5.56 | 0.095 | 0.095 | 0.085 | 213718 |
| 1731019200 | 0.09 | 0 | 0.00 | 0.09 | 0.09 | 0.09 | 50 |
| 1730932800 | 0.09 | 0 | 0.00 | 0.09 | 0.09 | 0.09 | 2200 |
| 1730846400 | 0.09 | 0 | 0.00 | 0.09 | 0.09 | 0.09 | 25 |
| 1730760000 | 0.09 | 0 | 0.00 | 0.09 | 0.09 | 0.09 | 5263 |
| 1730497200 | 0.09 | 0 | 0.00 | 0.09 | 0.09 | 0.09 | 6224 |
| 1730410800 | 0.09 | -0.005 | -5.26 | 0.1 | 0.1 | 0.09 | 86677 |
| 1730324400 | 0.095 | -0.005 | -5.00 | 0.1 | 0.1 | 0.095 | 40159 |
| 1730238000 | 0.1 | 0 | 0.00 | 0.1 | 0.1 | 0.095 | 86384 |
| 1730151600 | 0.1 | 0 | 0.00 | 0.11 | 0.11 | 0.1 | 58711 |
| 1729892400 | 0.1 | -0.015 | -13.04 | 0.11 | 0.11 | 0.1 | 198019 |
| 1729806000 | 0.115 | 0 | 0.00 | 0.115 | 0.115 | 0.115 | 4000 |
| 1729719600 | 0.115 | 0 | 0.00 | 0.115 | 0.115 | 0.115 | 10508 |
| 1729633200 | 0.115 | 0 | 0.00 | 0.115 | 0.115 | 0.115 | 57836 |
| 1729546800 | 0.115 | 0 | 0.00 | 0.115 | 0.115 | 0.115 | 11504 |
| 1729287600 | 0.115 | 0 | 0.00 | 0.115 | 0.115 | 0.115 | 107000 |
| 1729201200 | 0.115 | -0.005 | -4.17 | 0.115 | 0.115 | 0.115 | 54694 |
| 1729114800 | 0.12 | 0 | 0.00 | 0.12 | 0.12 | 0.12 | 3056 |
| 1729028400 | 0.12 | 0 | 0.00 | 0.12 | 0.12 | 0.12 | 40437 |
| 1728682800 | 0.12 | -0.005 | -4.00 | 0.125 | 0.125 | 0.12 | 11260 |
| 1728596400 | 0.125 | 0.005 | 4.17 | 0.125 | 0.125 | 0.12 | 4302 |
| 1728510000 | 0.12 | 0 | 0.00 | 0.12 | 0.12 | 0.12 | 8179 |
| 1728423600 | 0.12 | 0 | 0.00 | 0.125 | 0.125 | 0.115 | 27206 |
| 1728337200 | 0.12 | 0 | 0.00 | 0.12 | 0.12 | 0.12 | 19253 |
| 1728078000 | 0.12 | 0 | 0.00 | 0.12 | 0.125 | 0.12 | 13100 |
| 1727991600 | 0.12 | 0 | 0.00 | 0.125 | 0.125 | 0.12 | 17972 |
| 1727905200 | 0.12 | 0 | 0.00 | 0.12 | 0.12 | 0.12 | 2455 |
| 1727818800 | 0.12 | -0.005 | -4.00 | 0.125 | 0.125 | 0.12 | 19550 |
| 1727732400 | 0.125 | 0.005 | 4.17 | 0.12 | 0.125 | 0.12 | 1478 |
| 1727473200 | 0.12 | 0 | 0.00 | 0.12 | 0.12 | 0.12 | 8953 |
| 1727386800 | 0.12 | 0.005 | 4.35 | 0.125 | 0.125 | 0.12 | 54810 |
| 1727300400 | 0.115 | -0.005 | -4.17 | 0.12 | 0.12 | 0.115 | 13395 |
| 1727214000 | 0.12 | 0 | 0.00 | 0.12 | 0.12 | 0.115 | 19622 |
| 1727127600 | 0.12 | 0 | 0.00 | 0.115 | 0.12 | 0.115 | 15011 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
