New Age Metals Inc (TSV: NAM )

0.1850 CAD -0.0050 (-2.63%)
Streaming Delayed Price Updated: 3:26 PM EDT, Apr 9, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2017 0.0500 0.0600 0.0500 0.0600 866,200 +0.01(+20.00%)
Oct 30, 2017 0.0550 0.0550 0.0500 0.0500 383,500 -0.00(-9.09%)
Oct 27, 2017 0.0550 0.0550 0.0500 0.0550 182,909 +0.00(+0.00%)
Oct 26, 2017 0.0550 0.0550 0.0550 0.0550 97,833 +0.00(+0.00%)
Oct 25, 2017 0.0600 0.0600 0.0550 0.0550 20,500 +0.00(+0.00%)
Oct 24, 2017 0.0600 0.0600 0.0550 0.0550 181,277 -0.00(-8.33%)
Oct 23, 2017 0.0550 0.0600 0.0550 0.0600 71,666 +0.00(+0.00%)
Oct 20, 2017 0.0600 0.0600 0.0600 0.0600 105,219 +0.00(+0.00%)
Oct 19, 2017 0.0600 0.0600 0.0600 0.0600 10,000 +0.00(+9.09%)
Oct 18, 2017 0.0600 0.0600 0.0550 0.0550 128,000 -0.00(-8.33%)
Oct 17, 2017 0.0600 0.0600 0.0600 0.0600 49,000 +0.00(+0.00%)
Oct 16, 2017 0.0600 0.0600 0.0600 0.0600 54,000 +0.00(+0.00%)
Oct 13, 2017 0.0600 0.0600 0.0600 0.0600 58,000 +0.00(+0.00%)
Oct 12, 2017 0.0600 0.0650 0.0600 0.0600 339,606 -0.01(-7.69%)
Oct 10, 2017 0.0650 0.0650 0.0650 111 +0.01(+8.33%)
Oct 06, 2017 0.0650 0.0650 0.0600 0.0600 261,750 -0.01(-7.69%)
Oct 05, 2017 0.0650 0.0700 0.0650 0.0650 470,555 +0.01(+8.33%)
Oct 04, 2017 0.0650 0.0650 0.0600 0.0600 79,999 -0.01(-7.69%)
Oct 03, 2017 0.0600 0.0700 0.0550 0.0650 403,667 +0.00(+0.00%)
Oct 02, 2017 0.0700 0.0700 0.0650 0.0650 142,000 +0.00(+0.00%)
Sep 29, 2017 0.0600 0.0650 0.0600 0.0650 105,000 +0.01(+18.18%)
Sep 28, 2017 0.0600 0.0600 0.0550 0.0550 56,000 -0.00(-8.33%)
Sep 27, 2017 0.0650 0.0650 0.0500 0.0600 1,093,000 -0.01(-7.69%)
Sep 26, 2017 0.0650 0.0650 0.0650 0.0650 80,000 +0.00(+0.00%)
Sep 25, 2017 0.0700 0.0700 0.0600 0.0650 664,309 +0.00(+0.00%)
Sep 22, 2017 0.0700 0.0700 0.0650 0.0650 189,759 +0.00(+0.00%)
Sep 21, 2017 0.0700 0.0700 0.0650 0.0650 55,222 -0.01(-7.14%)
Sep 20, 2017 0.0700 0.0700 0.0650 0.0700 39,167 +0.00(+0.00%)
Sep 19, 2017 0.0650 0.0700 0.0600 0.0700 318,231 +0.00(+0.00%)
Sep 18, 2017 0.0700 0.0750 0.0700 0.0700 34,000 -0.00(-6.67%)
Sep 15, 2017 0.0750 0.0750 0.0750 0.0750 22,000 +0.00(+7.14%)
Sep 14, 2017 0.0700 0.0700 0.0700 0.0700 27,000 +0.01(+7.69%)
Sep 13, 2017 0.0700 0.0700 0.0650 0.0650 45,111 -0.01(-7.14%)
Sep 12, 2017 0.0700 0.0700 0.0700 0.0700 574,000 +0.00(+0.00%)
Sep 11, 2017 0.0700 0.0700 0.0700 0.0700 22,622 +0.00(+0.00%)
Sep 08, 2017 0.0700 0.0700 0.0700 0.0700 150,222 +0.00(+0.00%)
Sep 07, 2017 0.0700 0.0700 0.0700 0.0700 214,468 +0.00(+0.00%)
Sep 06, 2017 0.0700 0.0700 0.0700 0.0700 206,000 +0.00(+0.00%)
Sep 05, 2017 0.0750 0.0750 0.0700 0.0700 419,164 -0.00(-6.67%)
Sep 01, 2017 0.0750 0.0750 0.0700 0.0750 727,144 +0.00(+0.00%)
Aug 31, 2017 0.0700 0.0750 0.0700 0.0750 470,953 +0.00(+7.14%)
Aug 30, 2017 0.0700 0.0700 0.0650 0.0700 109,222 +0.00(+0.00%)
Aug 29, 2017 0.0700 0.0750 0.0700 0.0700 166,500 +0.00(+0.00%)
Aug 28, 2017 0.0750 0.0750 0.0700 0.0700 96,000 -0.00(-6.67%)
Aug 25, 2017 0.0700 0.0750 0.0700 0.0750 194,000 +0.00(+0.00%)
Aug 24, 2017 0.0750 0.0750 0.0750 0.0750 67,000 +0.00(+0.00%)
Aug 23, 2017 0.0800 0.0800 0.0750 0.0750 162,500 +0.00(+0.00%)
Aug 22, 2017 0.0800 0.0800 0.0750 0.0750 397,067 -0.01(-6.25%)
Aug 21, 2017 0.0800 0.0800 0.0700 0.0800 472,566 +0.00(+0.00%)
Aug 18, 2017 0.0800 0.0800 0.0800 0.0800 89,400 -0.01(-5.88%)
Aug 17, 2017 0.0850 0.0850 0.0850 0.0850 76,500 +0.01(+6.25%)
Aug 16, 2017 0.0850 0.0850 0.0800 0.0800 27,000 -0.01(-5.88%)
Aug 15, 2017 0.0850 0.0900 0.0850 0.0850 155,000 +0.00(+0.00%)
Aug 14, 2017 0.0950 0.0950 0.0850 0.0850 209,000 -0.01(-10.53%)
Aug 11, 2017 0.0950 0.0950 0.0950 0.0950 14,000 -0.01(-9.52%)
Aug 10, 2017 0.1000 0.1050 0.1000 0.1050 50,000 +0.00(+5.00%)
Aug 09, 2017 0.1000 0.1000 0.0900 0.1000 10,000 +0.01(+5.26%)
Aug 08, 2017 0.0950 0.0950 0.0950 0.0950 22,000 +0.01(+5.56%)
Aug 04, 2017 0.0950 0.0950 0.0900 0.0900 97,100 -0.01(-5.26%)
Aug 03, 2017 0.0950 0.0950 0.0950 0.0950 3,610 +0.00(+0.00%)
Aug 02, 2017 0.0950 0.1000 0.0950 0.0950 52,000 -0.01(-13.64%)
Jul 31, 2017 0.1100 0.1100 0.1100 0 +0.01(+10.00%)
Jul 28, 2017 0.1000 0.1000 0.1000 0.1000 95,000 +0.01(+5.26%)
Jul 27, 2017 0.1000 0.1000 0.0900 0.0950 122,900 -0.01(-5.00%)
Jul 26, 2017 0.1000 0.1000 0.1000 0.1000 10,944 -0.00(-4.76%)
Jul 25, 2017 0.1050 0.1050 0.1000 0.1050 133,444 -0.01(-4.55%)
Jul 24, 2017 0.1100 0.1100 0.1100 0.1100 50,000 +0.01(+10.00%)
Jul 21, 2017 0.1050 0.1200 0.1000 0.1000 71,500 -0.00(-4.76%)
Jul 20, 2017 0.1050 0.1050 0.1050 0.1050 7,000 -0.01(-12.50%)
Jul 18, 2017 0.1200 0.1200 0.1200 0 +0.01(+14.29%)
Jul 17, 2017 0.1050 0.1050 0.1050 0.1050 11,111 +0.00(+0.00%)
Jul 14, 2017 0.1000 0.1100 0.1000 0.1050 74,000 +0.00(+5.00%)
Jul 13, 2017 0.1200 0.1200 0.0900 0.1000 353,850 -0.02(-16.67%)
Jul 12, 2017 0.1200 0.1300 0.1200 0.1200 7,000 -0.01(-7.69%)
Jul 11, 2017 0.1250 0.1300 0.1250 0.1300 11,500 -0.01(-3.70%)
Jul 10, 2017 0.1250 0.1350 0.1250 0.1350 28,666 +0.01(+8.00%)
Jul 07, 2017 0.1200 0.1300 0.1200 0.1250 192,999 +0.01(+4.17%)
Jul 06, 2017 0.1300 0.1300 0.1200 0.1200 54,603 +0.00(+0.00%)
Jul 05, 2017 0.1300 0.1300 0.1200 0.1200 120,500 +0.00(+0.00%)
Jul 04, 2017 0.0950 0.1250 0.0900 0.1200 608,555 +0.02(+20.00%)
Jul 03, 2017 0.1000 0.1000 0.1000 0.1000 0 +0.00(+0.00%)
Jun 30, 2017 0.0950 0.1000 0.0950 0.1000 75,151 +0.01(+5.26%)
Jun 28, 2017 0.0950 0.0950 0.0950 0 -0.01(-13.64%)
Jun 27, 2017 0.1000 0.1100 0.1000 0.1100 195,500 +0.01(+4.76%)
Jun 26, 2017 0.1000 0.1050 0.1000 0.1050 39,555 +0.00(+5.00%)
Jun 23, 2017 0.1000 0.1100 0.1000 0.1000 88,500 -0.00(-4.76%)
Jun 22, 2017 0.1000 0.1050 0.0950 0.1050 40,500 +0.00(+5.00%)
Jun 21, 2017 0.1250 0.1250 0.0950 0.1000 417,333 -0.02(-20.00%)
Jun 20, 2017 0.1250 0.1250 0.1250 0.1250 13,984 +0.00(+0.00%)
Jun 19, 2017 0.1250 0.1300 0.1250 0.1250 36,111 +0.00(+0.00%)
Jun 16, 2017 0.1200 0.1250 0.1100 0.1250 200,333 +0.00(+0.00%)
Jun 15, 2017 0.1400 0.1450 0.1250 0.1250 382,832 -0.01(-3.85%)
Jun 14, 2017 0.1200 0.1450 0.1200 0.1300 922,888 +0.01(+4.00%)
Jun 13, 2017 0.1250 0.1300 0.1150 0.1250 256,166 +0.00(+0.00%)
Jun 12, 2017 0.1250 0.1300 0.1000 0.1250 399,999 +0.01(+13.64%)
Jun 09, 2017 0.1000 0.1300 0.1000 0.1100 316,818 +0.01(+10.00%)
Jun 08, 2017 0.0900 0.1000 0.0900 0.1000 210,000 +0.01(+5.26%)
Jun 07, 2017 0.0950 0.0950 0.0950 0.0950 25,000 +0.01(+11.76%)
Jun 06, 2017 0.0900 0.0900 0.0850 0.0850 112,000 -0.00(-5.56%)
Jun 05, 2017 0.0950 0.0950 0.0900 0.0900 118,933 -0.01(-5.26%)
Jun 02, 2017 0.0900 0.0950 0.0900 0.0950 40,000 +0.01(+5.56%)
Jun 01, 2017 0.0900 0.0950 0.0900 0.0900 89,110 +0.00(+5.88%)
May 31, 2017 0.0850 0.0850 0.0850 0.0850 4,000 -0.00(-5.56%)
May 30, 2017 0.0900 0.0900 0.0900 0.0900 25,033 +0.00(+5.88%)
May 26, 2017 0.0850 0.0850 0.0850 0 +0.00(+0.00%)
May 25, 2017 0.0850 0.0850 0.0850 0.0850 36,869 +0.00(+0.00%)
May 24, 2017 0.0850 0.0850 0.0850 0.0850 2,000 -0.00(-5.56%)
May 23, 2017 0.0900 0.0900 0.0900 0.0900 20,000 +0.00(+5.88%)
May 19, 2017 0.0900 0.0900 0.0850 0.0850 18,555 +0.00(+0.00%)
May 18, 2017 0.0900 0.0900 0.0850 0.0850 27,111 -0.01(-10.53%)
May 17, 2017 0.0900 0.0950 0.0850 0.0950 31,000 +0.00(+0.00%)
May 16, 2017 0.0900 0.0950 0.0900 0.0950 14,480 +0.01(+11.76%)
May 15, 2017 0.0900 0.0900 0.0850 0.0850 64,000 -0.00(-5.56%)
May 12, 2017 0.0900 0.0900 0.0900 0.0900 47,444 +0.00(+0.00%)
May 11, 2017 0.0900 0.0900 0.0900 0.0900 20,000 -0.01(-5.26%)
May 10, 2017 0.0900 0.1000 0.0900 0.0950 205,944 +0.01(+11.76%)
May 09, 2017 0.0850 0.0900 0.0850 0.0850 15,000 +0.01(+6.25%)
May 08, 2017 0.0800 0.0800 0.0800 0.0800 2,065 -0.01(-5.88%)
May 05, 2017 0.0900 0.0900 0.0800 0.0850 385,000 +0.00(+0.00%)
May 04, 2017 0.0850 0.0850 0.0850 0.0850 53,146 -0.00(-5.56%)
May 03, 2017 0.0900 0.0900 0.0900 0.0900 142,333 +0.00(+0.00%)
May 02, 2017 0.0950 0.0950 0.0850 0.0900 18,833 +0.00(+5.88%)
May 01, 2017 0.0950 0.0950 0.0850 0.0850 18,000 -0.01(-10.53%)
Apr 28, 2017 0.0950 0.0950 0.0950 0.0950 2,000 +0.01(+5.56%)
Apr 27, 2017 0.0850 0.0900 0.0850 0.0900 24,833 +0.00(+0.00%)
Apr 26, 2017 0.0900 0.0900 0.0900 0.0900 5,000 +0.00(+0.00%)
Apr 24, 2017 0.0900 0.0900 0.0900 0 +0.00(+0.00%)
Apr 21, 2017 0.0900 0.0900 0.0900 0.0900 7,000 +0.00(+0.00%)
Apr 20, 2017 0.0900 0.0900 0.0850 0.0900 67,788 +0.00(+0.00%)
Apr 18, 2017 0.0900 0.0900 0.0900 0 -0.01(-5.26%)
Apr 17, 2017 0.0950 0.0950 0.0950 0.0950 8,000 +0.01(+5.56%)
Apr 13, 2017 0.0950 0.0950 0.0900 0.0900 200,000 -0.01(-5.26%)
Apr 12, 2017 0.0950 0.0950 0.0950 0.0950 175,866 +0.00(+0.00%)
Apr 11, 2017 0.0950 0.0950 0.0950 0.0950 95,666 +0.00(+0.00%)
Apr 10, 2017 0.0900 0.0950 0.0900 0.0950 100,000 +0.01(+5.56%)
Apr 06, 2017 0.0900 0.0900 0.0900 55 +0.00(+0.00%)
Apr 05, 2017 0.0950 0.0950 0.0900 0.0900 285,500 -0.01(-5.26%)
Apr 04, 2017 0.1050 0.1050 0.0900 0.0950 1,439,843 -0.01(-13.64%)
Apr 03, 2017 0.1100 0.1150 0.1050 0.1100 192,467 +0.01(+4.76%)
Mar 31, 2017 0.1150 0.1200 0.1050 0.1050 134,877 -0.01(-4.55%)
Mar 30, 2017 0.1050 0.1200 0.1050 0.1100 209,665 -0.01(-4.35%)
Mar 29, 2017 0.1100 0.1200 0.1050 0.1150 308,276 +0.02(+21.05%)
Mar 28, 2017 0.1050 0.1050 0.0950 0.0950 156,328 -0.01(-9.52%)
Mar 27, 2017 0.1000 0.1100 0.0950 0.1050 328,329 +0.01(+10.53%)
Mar 24, 2017 0.0950 0.0950 0.0950 0.0950 10,055 +0.01(+5.56%)
Mar 23, 2017 0.0900 0.0900 0.0900 0.0900 56,000 +0.00(+0.00%)
Mar 22, 2017 0.0900 0.0900 0.0900 0.0900 10,000 +0.00(+0.00%)
Mar 21, 2017 0.0850 0.0900 0.0850 0.0900 68,667 +0.00(+0.00%)
Mar 20, 2017 0.0850 0.0900 0.0850 0.0900 2,000 +0.00(+5.88%)
Mar 17, 2017 0.0800 0.0850 0.0800 0.0850 19,000 -0.00(-5.56%)
Mar 16, 2017 0.0800 0.0900 0.0800 0.0900 22,500 +0.00(+0.00%)
Mar 14, 2017 0.0900 0.0900 0.0900 0 +0.01(+12.50%)
Mar 13, 2017 0.0850 0.0850 0.0800 0.0800 80,000 -0.01(-5.88%)
Mar 10, 2017 0.0850 0.0850 0.0850 0.0850 14,000 -0.00(-5.56%)
Mar 08, 2017 0.0900 0.0900 0.0900 0 +0.01(+12.50%)
Mar 07, 2017 0.0950 0.0950 0.0800 0.0800 56,000 -0.01(-11.11%)
Mar 03, 2017 0.0900 0.0900 0.0900 111 +0.00(+0.00%)
Mar 02, 2017 0.0900 0.0900 0.0900 0.0900 20,334 +0.01(+12.50%)
Mar 01, 2017 0.1000 0.1000 0.0800 0.0800 33,000 -0.02(-20.00%)
Feb 28, 2017 0.1000 0.1000 0.1000 0.1000 46,832 +0.00(+0.00%)
Feb 27, 2017 0.1000 0.1000 0.1000 0.1000 20,166 +0.00(+0.00%)
Feb 24, 2017 0.1000 0.1000 0.1000 0.1000 10,500 -0.01(-9.09%)
Feb 23, 2017 0.1100 0.1150 0.1100 0.1100 101,976 -0.01(-8.33%)
Feb 22, 2017 0.1100 0.1200 0.1050 0.1200 144,169 +0.00(+4.35%)
Feb 21, 2017 0.1200 0.1200 0.1050 0.1150 53,512 -0.00(-4.17%)
Feb 17, 2017 0.1200 0.1200 0.1200 0 +0.01(+9.09%)
Feb 16, 2017 0.1200 0.1200 0.1100 0.1100 37,500 -0.01(-4.35%)
Feb 15, 2017 0.1150 0.1250 0.1050 0.1150 214,000 +0.01(+4.55%)
Feb 14, 2017 0.1050 0.1100 0.1050 0.1100 13,500 +0.01(+4.76%)
Feb 13, 2017 0.1150 0.1150 0.1000 0.1050 114,667 -0.02(-16.00%)
Feb 10, 2017 0.1100 0.1250 0.1050 0.1250 109,998 +0.02(+19.05%)
Feb 09, 2017 0.1050 0.1050 0.1000 0.1050 82,499 +0.00(+5.00%)
Feb 08, 2017 0.0850 0.1000 0.0850 0.1000 215,412 +0.02(+25.00%)
Feb 07, 2017 0.0850 0.0850 0.0700 0.0800 211,083 -0.01(-11.11%)
Feb 06, 2017 0.0950 0.0950 0.0800 0.0900 64,096 +0.00(+0.00%)
Feb 02, 2017 0.0900 0.0900 0.0900 500 -0.01(-5.26%)
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.