New Age Metals Inc (TSV: NAM )

0.0800 CAD +0.0050 (+6.67%)
Streaming Delayed Price Updated: 3:59 PM EST, Nov 27, 2020 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2020 0.0650 0.0700 0.0600 0.0700 968,284 +0.01(+7.69%)
Sep 29, 2020 0.0650 0.0650 0.0600 0.0650 50,211 +0.01(+8.33%)
Sep 28, 2020 0.0600 0.0600 0.0600 0.0600 148,000 +0.00(+0.00%)
Sep 25, 2020 0.0600 0.0650 0.0600 0.0600 346,175 +0.00(+0.00%)
Sep 24, 2020 0.0650 0.0650 0.0600 0.0600 934,404 -0.01(-7.69%)
Sep 23, 2020 0.0700 0.0700 0.0650 0.0650 127,100 -0.01(-7.14%)
Sep 22, 2020 0.0700 0.0750 0.0650 0.0700 576,229 -0.00(-6.67%)
Sep 21, 2020 0.0750 0.0750 0.0750 0.0750 50,000 +0.00(+0.00%)
Sep 18, 2020 0.0800 0.0800 0.0700 0.0750 159,760 +0.00(+0.00%)
Sep 17, 2020 0.0750 0.0750 0.0750 0.0750 51,000 +0.00(+0.00%)
Sep 16, 2020 0.0750 0.0750 0.0700 0.0750 195,133 +0.00(+0.00%)
Sep 15, 2020 0.0750 0.0750 0.0750 0.0750 361,600 +0.00(+0.00%)
Sep 14, 2020 0.0800 0.0800 0.0750 0.0750 781,223 +0.00(+0.00%)
Sep 11, 2020 0.0850 0.0850 0.0750 0.0750 1,070,287 -0.01(-11.76%)
Sep 10, 2020 0.0850 0.0900 0.0800 0.0850 153,888 +0.01(+6.25%)
Sep 09, 2020 0.0800 0.0800 0.0800 0.0800 97,707 +0.00(+0.00%)
Sep 08, 2020 0.0800 0.0850 0.0800 0.0800 270,582 +0.00(+0.00%)
Sep 04, 2020 0.0800 0.0800 0.0800 0 -0.01(-5.88%)
Sep 03, 2020 0.0850 0.0900 0.0850 0.0850 572,200 +0.00(+0.00%)
Sep 02, 2020 0.0900 0.0900 0.0850 0.0850 93,000 +0.00(+0.00%)
Sep 01, 2020 0.0900 0.0900 0.0850 0.0850 373,702 -0.00(-5.56%)
Aug 31, 2020 0.0900 0.0900 0.0850 0.0900 477,047 +0.00(+5.88%)
Aug 28, 2020 0.0850 0.0850 0.0800 0.0850 194,248 +0.01(+6.25%)
Aug 27, 2020 0.0800 0.0900 0.0800 0.0800 583,947 -0.01(-5.88%)
Aug 26, 2020 0.0800 0.0850 0.0800 0.0850 483,250 +0.01(+6.25%)
Aug 25, 2020 0.0800 0.0850 0.0750 0.0800 475,950 +0.00(+0.00%)
Aug 24, 2020 0.0800 0.0800 0.0800 0.0800 37,600 +0.00(+0.00%)
Aug 21, 2020 0.0750 0.0800 0.0750 0.0800 51,332 +0.00(+0.00%)
Aug 20, 2020 0.0750 0.0850 0.0700 0.0800 574,500 +0.01(+6.67%)
Aug 19, 2020 0.0750 0.0800 0.0750 0.0750 489,124 +0.00(+0.00%)
Aug 18, 2020 0.0800 0.0800 0.0750 0.0750 227,993 -0.01(-6.25%)
Aug 17, 2020 0.0700 0.0850 0.0700 0.0800 382,166 +0.01(+6.67%)
Aug 14, 2020 0.0800 0.0800 0.0750 0.0750 115,000 -0.01(-6.25%)
Aug 13, 2020 0.0800 0.0800 0.0750 0.0800 88,500 +0.01(+6.67%)
Aug 12, 2020 0.0800 0.0800 0.0700 0.0750 270,888 +0.00(+0.00%)
Aug 11, 2020 0.0850 0.0850 0.0750 0.0750 669,997 -0.01(-11.76%)
Aug 10, 2020 0.0800 0.0850 0.0800 0.0850 1,199,000 +0.01(+6.25%)
Aug 07, 2020 0.0800 0.0800 0.0750 0.0800 242,746 +0.00(+0.00%)
Aug 06, 2020 0.0800 0.0850 0.0750 0.0800 894,306 +0.01(+6.67%)
Aug 05, 2020 0.0700 0.0750 0.0700 0.0750 492,929 +0.00(+7.14%)
Aug 04, 2020 0.0700 0.0750 0.0650 0.0700 564,780 +0.00(+0.00%)
Jul 31, 2020 0.0700 0.0700 0.0700 0 +0.00(+0.00%)
Jul 30, 2020 0.0750 0.0750 0.0700 0.0700 168,295 -0.00(-6.67%)
Jul 29, 2020 0.0800 0.0800 0.0700 0.0750 278,638 +0.00(+0.00%)
Jul 28, 2020 0.0750 0.0750 0.0700 0.0750 436,758 +0.00(+7.14%)
Jul 27, 2020 0.0750 0.0800 0.0700 0.0700 345,013 -0.00(-6.67%)
Jul 24, 2020 0.0750 0.0750 0.0700 0.0750 90,578 +0.00(+0.00%)
Jul 23, 2020 0.0750 0.0750 0.0750 0.0750 645,995 +0.00(+7.14%)
Jul 22, 2020 0.0750 0.0800 0.0700 0.0700 1,814,559 -0.00(-6.67%)
Jul 21, 2020 0.0700 0.0750 0.0650 0.0750 1,059,575 +0.01(+15.38%)
Jul 20, 2020 0.0700 0.0700 0.0650 0.0650 217,350 +0.00(+0.00%)
Jul 17, 2020 0.0600 0.0650 0.0600 0.0650 487,000 +0.00(+0.00%)
Jul 16, 2020 0.0650 0.0650 0.0650 0.0650 162,000 +0.01(+8.33%)
Jul 15, 2020 0.0650 0.0650 0.0600 0.0600 20,500 -0.01(-7.69%)
Jul 14, 2020 0.0600 0.0650 0.0600 0.0650 122,033 +0.01(+8.33%)
Jul 13, 2020 0.0650 0.0650 0.0600 0.0600 86,499 -0.01(-7.69%)
Jul 10, 2020 0.0650 0.0650 0.0650 0.0650 6,000 +0.00(+0.00%)
Jul 09, 2020 0.0700 0.0700 0.0600 0.0650 308,000 +0.00(+0.00%)
Jul 08, 2020 0.0650 0.0650 0.0600 0.0650 609,145 +0.00(+0.00%)
Jul 07, 2020 0.0650 0.0650 0.0650 0.0650 60,691 +0.00(+0.00%)
Jul 06, 2020 0.0650 0.0650 0.0600 0.0650 124,531 +0.00(+0.00%)
Jul 03, 2020 0.0600 0.0650 0.0600 0.0650 394,250 +0.01(+18.18%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.