Newport Exploration historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2022-12-19	0.360	0.360	0.350	0.350	0.285	27,100
2022-12-16	0.360	0.360	0.350	0.350	0.285	7,200
2022-12-15	0.340	0.340	0.340	0.340	0.277	1,700
2022-12-14	0.340	0.350	0.340	0.350	0.285	30,500
2022-12-13	0.350	0.350	0.340	0.350	0.285	81,700
2022-12-12	0.350	0.350	0.350	0.350	0.285	1,600
2022-12-09	0.360	0.360	0.340	0.350	0.285	63,200
2022-12-08	0.350	0.360	0.350	0.360	0.294	6,500
2022-12-07	0.360	0.360	0.350	0.350	0.285	34,100
2022-12-06	0.360	0.360	0.360	0.360	0.294	17,300
2022-12-05	0.360	0.360	0.360	0.360	0.294	49,900
2022-12-02	0.360	0.360	0.360	0.360	0.294	31,200
2022-12-01	0.360	0.360	0.360	0.360	0.294	33,000
2022-11-30	0.360	0.360	0.360	0.360	0.294	11,100
2022-11-29	0.360	0.360	0.360	0.360	0.294	2,300
2022-11-28	0.370	0.370	0.360	0.360	0.294	23,400
2022-11-25	0.380	0.380	0.370	0.370	0.302	12,600
2022-11-24	0.370	0.390	0.370	0.370	0.302	45,800
2022-11-23	0.380	0.380	0.360	0.370	0.302	75,800
2022-11-22	0.390	0.390	0.370	0.380	0.302	163,300
2022-11-21	0.390	0.390	0.390	0.390	0.310	7,900
2022-11-18	0.390	0.390	0.380	0.380	0.302	57,300
2022-11-17	0.390	0.390	0.390	0.390	0.310	93,700
2022-11-16	0.380	0.390	0.380	0.390	0.310	18,300
2022-11-15	0.380	0.390	0.380	0.380	0.302	41,400
2022-11-14	0.390	0.390	0.390	0.390	0.310	23,000
2022-11-11	0.390	0.390	0.390	0.390	0.310	35,700
2022-11-10	0.380	0.390	0.380	0.390	0.310	37,000
2022-11-09	0.380	0.380	0.380	0.380	0.302	35,100
2022-11-08	0.390	0.390	0.380	0.380	0.302	35,700
2022-11-07	0.390	0.390	0.380	0.380	0.302	58,200
2022-11-04	0.390	0.390	0.390	0.390	0.310	13,300
2022-11-03	0.390	0.390	0.380	0.380	0.302	57,300
2022-11-02	0.380	0.380	0.380	0.380	0.302	3,400
2022-11-01	0.390	0.390	0.390	0.390	0.310	700
2022-10-31	0.380	0.380	0.380	0.380	0.302	1,200
2022-10-28	0.390	0.390	0.380	0.380	0.302	32,000
2022-10-27	0.390	0.390	0.390	0.390	0.310	3,000
2022-10-26	0.380	0.390	0.380	0.390	0.310	153,000
2022-10-25	0.390	0.390	0.340	0.380	0.302	45,400
2022-10-24	0.380	0.390	0.380	0.390	0.310	38,200
2022-10-21	0.370	0.390	0.370	0.390	0.310	5,700
2022-10-20	0.370	0.390	0.370	0.390	0.310	14,000
2022-10-19	0.390	0.390	0.390	0.390	0.310	27,700
2022-10-18	0.390	0.390	0.390	0.390	0.310	53,300
2022-10-17	0.380	0.390	0.380	0.390	0.310	12,200
2022-10-14	0.380	0.390	0.380	0.390	0.310	62,400
2022-10-13	0.380	0.380	0.380	0.380	0.302	900
2022-10-12	0.380	0.380	0.380	0.380	0.302	21,300
2022-10-11	0.350	0.390	0.350	0.380	0.302	231,800
2022-10-07	0.350	0.350	0.350	0.350	0.278	4,700
2022-10-06	0.360	0.370	0.360	0.360	0.286	10,700
2022-10-05	0.360	0.360	0.360	0.360	0.286	8,100
2022-10-04	0.350	0.350	0.350	0.350	0.278	5,300
2022-10-03	0.350	0.390	0.330	0.360	0.286	85,900
2022-09-30	0.310	0.330	0.310	0.330	0.262	87,100
2022-09-29	0.310	0.310	0.310	0.310	0.246	18,800
2022-09-28	0.310	0.310	0.310	0.310	0.246	133,000
2022-09-27	0.310	0.320	0.310	0.310	0.246	242,800
2022-09-26	0.340	0.340	0.300	0.310	0.246	96,200

← NewerPage 17 of 21 · 1,253 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2024-05-24	0.0050 CAD
2024-02-23	0.0050 CAD
2023-11-23	0.0100 CAD
2023-08-24	0.0100 CAD
2023-05-25	0.0100 CAD
2023-02-23	0.0100 CAD
2022-11-23	0.0100 CAD
2022-08-25	0.0100 CAD
2022-05-24	0.0200 CAD
2022-02-22	0.0100 CAD
2021-11-23	0.0200 CAD
2021-08-25	0.0200 CAD
2021-05-25	0.0200 CAD
2021-02-24	0.0100 CAD
2020-11-24	0.0300 CAD
2020-08-25	0.0100 CAD
2020-05-27	0.0100 CAD
2020-02-21	0.0100 CAD
2019-09-24	0.0600 CAD

Open, high, low and close are as traded (CAD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.