Newfoundland Discovery Corp. (NEWD.CN)
Canadian Sec - Canadian Sec Real Time Price. Currency in CAD
Add to watchlist
At close: 09:30AM EDT
Time Period:
May 02, 2023 - May 02, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in CADDownload
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| May 02, 2024 | 0.0200 | 0.0200 | 0.0200 | 0.0200 | 0.0200 | 36,000 |
| May 01, 2024 | 0.0200 | 0.0200 | 0.0200 | 0.0200 | 0.0200 | 25,000 |
| Apr 30, 2024 | 0.0200 | 0.0200 | 0.0200 | 0.0200 | 0.0200 | - |
| Apr 29, 2024 | 0.0200 | 0.0200 | 0.0200 | 0.0200 | 0.0200 | 63,887 |
| Apr 26, 2024 | 0.0150 | 0.0150 | 0.0150 | 0.0150 | 0.0150 | - |
| Apr 25, 2024 | 0.0150 | 0.0150 | 0.0150 | 0.0150 | 0.0150 | - |
| Apr 24, 2024 | 0.0150 | 0.0150 | 0.0150 | 0.0150 | 0.0150 | 80,000 |
| Apr 23, 2024 | 0.0150 | 0.0150 | 0.0150 | 0.0150 | 0.0150 | 45,000 |
| Apr 22, 2024 | 0.0200 | 0.0200 | 0.0200 | 0.0200 | 0.0200 | 186,826 |
| Apr 19, 2024 | 0.0200 | 0.0200 | 0.0150 | 0.0200 | 0.0200 | 686,900 |
| Apr 18, 2024 | 0.0200 | 0.0200 | 0.0200 | 0.0200 | 0.0200 | 2,041 |
| Apr 17, 2024 | 0.0150 | 0.0150 | 0.0150 | 0.0150 | 0.0150 | 280,000 |
| Apr 16, 2024 | 0.0200 | 0.0200 | 0.0200 | 0.0200 | 0.0200 | 12,000 |
| Apr 15, 2024 | 0.0200 | 0.0200 | 0.0200 | 0.0200 | 0.0200 | 1,420,715 |
| Apr 12, 2024 | 0.0250 | 0.0250 | 0.0250 | 0.0250 | 0.0250 | 52,084 |
| Apr 11, 2024 | 0.0250 | 0.0250 | 0.0200 | 0.0250 | 0.0250 | 367,800 |
| Apr 10, 2024 | 0.0200 | 0.0250 | 0.0200 | 0.0250 | 0.0250 | 219,000 |
| Apr 09, 2024 | 0.0250 | 0.0250 | 0.0250 | 0.0250 | 0.0250 | 108,335 |
| Apr 08, 2024 | 0.0300 | 0.0300 | 0.0200 | 0.0200 | 0.0200 | 682,518 |
| Apr 05, 2024 | 0.0300 | 0.0400 | 0.0200 | 0.0300 | 0.0300 | 1,366,831 |
| Apr 04, 2024 | 0.0200 | 0.0300 | 0.0200 | 0.0250 | 0.0250 | 785,289 |
| Apr 03, 2024 | 0.0200 | 0.0200 | 0.0200 | 0.0200 | 0.0200 | 932,000 |
| Apr 02, 2024 | 0.0200 | 0.0200 | 0.0200 | 0.0200 | 0.0200 | 2,000 |
| Apr 01, 2024 | 0.0200 | 0.0200 | 0.0200 | 0.0200 | 0.0200 | 63,766 |
| Mar 28, 2024 | 0.0200 | 0.0200 | 0.0150 | 0.0200 | 0.0200 | 378,380 |
| Mar 27, 2024 | 0.0200 | 0.0200 | 0.0200 | 0.0200 | 0.0200 | - |
| Mar 26, 2024 | 0.0200 | 0.0200 | 0.0200 | 0.0200 | 0.0200 | 52,000 |
| Mar 25, 2024 | 0.0200 | 0.0200 | 0.0200 | 0.0200 | 0.0200 | 683,000 |
| Mar 22, 2024 | 0.0200 | 0.0200 | 0.0200 | 0.0200 | 0.0200 | 10,500 |
| Mar 21, 2024 | 0.0200 | 0.0200 | 0.0200 | 0.0200 | 0.0200 | 42,500 |
| Mar 20, 2024 | 0.0150 | 0.0200 | 0.0150 | 0.0200 | 0.0200 | 21,000 |
| Mar 19, 2024 | 0.0200 | 0.0200 | 0.0200 | 0.0200 | 0.0200 | 322,000 |
| Mar 18, 2024 | 0.0150 | 0.0200 | 0.0150 | 0.0200 | 0.0200 | 39,164 |
| Mar 15, 2024 | 0.0200 | 0.0200 | 0.0200 | 0.0200 | 0.0200 | 50,000 |
| Mar 14, 2024 | 0.0150 | 0.0150 | 0.0150 | 0.0150 | 0.0150 | - |
| Mar 13, 2024 | 0.0150 | 0.0150 | 0.0150 | 0.0150 | 0.0150 | 200,000 |
| Mar 12, 2024 | 0.0150 | 0.0200 | 0.0150 | 0.0150 | 0.0150 | 492,000 |
| Mar 11, 2024 | 0.0150 | 0.0150 | 0.0150 | 0.0150 | 0.0150 | - |
| Mar 08, 2024 | 0.0150 | 0.0200 | 0.0150 | 0.0150 | 0.0150 | 3,489,750 |
| Mar 07, 2024 | 0.0150 | 0.0150 | 0.0125 | 0.0125 | 0.0125 | 210,000 |
| Mar 06, 2024 | 0.0100 | 0.0100 | 0.0100 | 0.0100 | 0.0100 | - |
| Mar 05, 2024 | 0.0100 | 0.0100 | 0.0100 | 0.0100 | 0.0100 | - |
| Mar 04, 2024 | 0.0150 | 0.0150 | 0.0100 | 0.0100 | 0.0100 | 175,916 |
| Mar 01, 2024 | 0.0100 | 0.0150 | 0.0100 | 0.0150 | 0.0150 | 79,400 |
| Feb 29, 2024 | 0.0150 | 0.0150 | 0.0100 | 0.0100 | 0.0100 | 31,000 |
| Feb 28, 2024 | 0.0100 | 0.0150 | 0.0100 | 0.0150 | 0.0150 | 200,000 |
| Feb 27, 2024 | 0.0100 | 0.0100 | 0.0100 | 0.0100 | 0.0100 | 15,000 |
| Feb 26, 2024 | 0.0100 | 0.0100 | 0.0100 | 0.0100 | 0.0100 | 196,150 |
| Feb 23, 2024 | 0.0150 | 0.0150 | 0.0100 | 0.0100 | 0.0100 | 1,905,342 |
| Feb 22, 2024 | 0.0100 | 0.0100 | 0.0100 | 0.0100 | 0.0100 | - |
| Feb 21, 2024 | 0.0100 | 0.0150 | 0.0100 | 0.0100 | 0.0100 | 390,200 |
| Feb 20, 2024 | 0.0150 | 0.0150 | 0.0150 | 0.0150 | 0.0150 | 343,000 |
| Feb 16, 2024 | 0.0150 | 0.0200 | 0.0150 | 0.0200 | 0.0200 | 167,000 |
| Feb 15, 2024 | 0.0200 | 0.0200 | 0.0200 | 0.0200 | 0.0200 | - |
| Feb 14, 2024 | 0.0200 | 0.0200 | 0.0200 | 0.0200 | 0.0200 | - |
| Feb 13, 2024 | 0.0200 | 0.0200 | 0.0200 | 0.0200 | 0.0200 | 6,000 |
| Feb 12, 2024 | 0.0200 | 0.0200 | 0.0150 | 0.0200 | 0.0200 | 629,179 |
| Feb 09, 2024 | 0.0150 | 0.0200 | 0.0150 | 0.0200 | 0.0200 | 659,449 |
| Feb 08, 2024 | 0.0250 | 0.0250 | 0.0200 | 0.0200 | 0.0200 | 75,233 |
| Feb 07, 2024 | 0.0250 | 0.0250 | 0.0200 | 0.0200 | 0.0200 | 178,000 |
| Feb 06, 2024 | 0.0250 | 0.0250 | 0.0250 | 0.0250 | 0.0250 | 285,000 |
| Feb 05, 2024 | 0.0200 | 0.0200 | 0.0200 | 0.0200 | 0.0200 | 638,974 |
| Feb 02, 2024 | 0.0150 | 0.0150 | 0.0150 | 0.0150 | 0.0150 | 34,000 |
| Feb 01, 2024 | 0.0200 | 0.0200 | 0.0200 | 0.0200 | 0.0200 | - |
| Jan 31, 2024 | 0.0200 | 0.0200 | 0.0200 | 0.0200 | 0.0200 | 2,000 |
| Jan 30, 2024 | 0.0200 | 0.0200 | 0.0200 | 0.0200 | 0.0200 | 7,300 |
| Jan 29, 2024 | 0.0150 | 0.0200 | 0.0150 | 0.0150 | 0.0150 | 105,000 |
| Jan 26, 2024 | 0.0200 | 0.0200 | 0.0200 | 0.0200 | 0.0200 | 6,000 |
| Jan 25, 2024 | 0.0200 | 0.0200 | 0.0200 | 0.0200 | 0.0200 | - |
| Jan 24, 2024 | 0.0200 | 0.0200 | 0.0200 | 0.0200 | 0.0200 | - |
| Jan 23, 2024 | 0.0200 | 0.0200 | 0.0200 | 0.0200 | 0.0200 | 226,000 |
| Jan 22, 2024 | 0.0200 | 0.0200 | 0.0200 | 0.0200 | 0.0200 | 339,500 |
| Jan 19, 2024 | 0.0200 | 0.0200 | 0.0200 | 0.0200 | 0.0200 | 1,000 |
| Jan 18, 2024 | 0.0200 | 0.0200 | 0.0200 | 0.0200 | 0.0200 | - |
| Jan 17, 2024 | 0.0200 | 0.0200 | 0.0200 | 0.0200 | 0.0200 | - |
| Jan 16, 2024 | 0.0200 | 0.0200 | 0.0200 | 0.0200 | 0.0200 | - |
| Jan 15, 2024 | 0.0200 | 0.0200 | 0.0200 | 0.0200 | 0.0200 | 542,000 |
| Jan 12, 2024 | 0.0200 | 0.0200 | 0.0200 | 0.0200 | 0.0200 | - |
| Jan 11, 2024 | 0.0200 | 0.0200 | 0.0200 | 0.0200 | 0.0200 | - |
| Jan 10, 2024 | 0.0200 | 0.0200 | 0.0200 | 0.0200 | 0.0200 | 6,000 |
| Jan 09, 2024 | 0.0200 | 0.0200 | 0.0150 | 0.0150 | 0.0150 | 834,250 |
| Jan 08, 2024 | 0.0250 | 0.0300 | 0.0250 | 0.0250 | 0.0250 | 55,000 |
| Jan 05, 2024 | 0.0250 | 0.0250 | 0.0250 | 0.0250 | 0.0250 | 97,000 |
| Jan 04, 2024 | 0.0200 | 0.0250 | 0.0200 | 0.0250 | 0.0250 | 65,000 |
| Jan 03, 2024 | 0.0200 | 0.0250 | 0.0200 | 0.0200 | 0.0200 | 186,000 |
| Jan 02, 2024 | 0.0250 | 0.0250 | 0.0250 | 0.0250 | 0.0250 | 68,000 |
| Dec 29, 2023 | 0.0250 | 0.0250 | 0.0250 | 0.0250 | 0.0250 | 132,000 |
| Dec 28, 2023 | 0.0250 | 0.0250 | 0.0250 | 0.0250 | 0.0250 | 50,000 |
| Dec 27, 2023 | 0.0200 | 0.0300 | 0.0200 | 0.0300 | 0.0300 | 768,500 |
| Dec 22, 2023 | 0.0200 | 0.0200 | 0.0200 | 0.0200 | 0.0200 | 181,000 |
| Dec 21, 2023 | 0.0200 | 0.0200 | 0.0200 | 0.0200 | 0.0200 | 545,000 |
| Dec 20, 2023 | 0.0200 | 0.0200 | 0.0200 | 0.0200 | 0.0200 | 35,150 |
| Dec 19, 2023 | 0.0250 | 0.0250 | 0.0250 | 0.0250 | 0.0250 | 108,000 |
| Dec 18, 2023 | 0.0200 | 0.0200 | 0.0200 | 0.0200 | 0.0200 | 36,000 |
| Dec 15, 2023 | 0.0200 | 0.0200 | 0.0200 | 0.0200 | 0.0200 | 135,000 |
| Dec 14, 2023 | 0.0200 | 0.0200 | 0.0200 | 0.0200 | 0.0200 | - |
| Dec 13, 2023 | 0.0200 | 0.0200 | 0.0200 | 0.0200 | 0.0200 | 99,000 |
| Dec 12, 2023 | 0.0200 | 0.0200 | 0.0150 | 0.0200 | 0.0200 | 15,500 |
| Dec 11, 2023 | 0.0200 | 0.0200 | 0.0200 | 0.0200 | 0.0200 | 9,250 |
| Dec 08, 2023 | 0.0200 | 0.0200 | 0.0200 | 0.0200 | 0.0200 | 1,000 |
| *Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.