New Age Metals Inc (TSV: NAM )

0.0750 CAD UNCHANGED
Streaming Delayed Price Updated: 2:28 PM EST, Nov 26, 2020 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2020 0.0750 0.0750 0.0600 0.0600 1,083,579 -0.01(-14.29%)
Feb 27, 2020 0.0750 0.0750 0.0700 0.0700 307,950 +0.00(+0.00%)
Feb 26, 2020 0.0750 0.0800 0.0700 0.0700 419,777 +0.00(+0.00%)
Feb 25, 2020 0.0800 0.0800 0.0700 0.0700 573,180 -0.00(-6.67%)
Feb 24, 2020 0.0800 0.0850 0.0750 0.0750 545,866 -0.01(-6.25%)
Feb 21, 2020 0.0900 0.0900 0.0800 0.0800 531,902 -0.01(-11.11%)
Feb 20, 2020 0.1000 0.1000 0.0900 0.0900 697,634 -0.01(-10.00%)
Feb 19, 2020 0.1100 0.1150 0.1000 0.1000 1,004,202 +0.01(+5.26%)
Feb 18, 2020 0.0900 0.1150 0.0900 0.0950 1,538,909 +0.01(+5.56%)
Feb 14, 2020 0.0900 0.0900 0.0900 0 +0.00(+5.88%)
Feb 13, 2020 0.0850 0.0850 0.0800 0.0850 238,720 +0.00(+0.00%)
Feb 12, 2020 0.0750 0.0850 0.0700 0.0850 459,610 +0.01(+13.33%)
Feb 11, 2020 0.0800 0.0800 0.0750 0.0750 190,095 -0.01(-6.25%)
Feb 10, 2020 0.0750 0.0800 0.0750 0.0800 49,120 +0.00(+0.00%)
Feb 07, 2020 0.0850 0.0850 0.0750 0.0800 601,535 -0.01(-5.88%)
Feb 06, 2020 0.0850 0.0850 0.0850 0.0850 386,206 +0.00(+0.00%)
Feb 05, 2020 0.0950 0.0950 0.0850 0.0850 314,911 -0.00(-5.56%)
Feb 04, 2020 0.0900 0.0950 0.0850 0.0900 1,288,437 +0.00(+0.00%)
Feb 03, 2020 0.0850 0.0950 0.0850 0.0900 566,929 +0.00(+0.00%)
Jan 31, 2020 0.1000 0.1000 0.0900 0.0900 434,299 -0.01(-14.29%)
Jan 30, 2020 0.1000 0.1050 0.0900 0.1050 1,572,933 +0.00(+5.00%)
Jan 29, 2020 0.1100 0.1150 0.1000 0.1000 801,985 -0.00(-4.76%)
Jan 28, 2020 0.1100 0.1200 0.1050 0.1050 1,663,232 +0.00(+0.00%)
Jan 27, 2020 0.1200 0.1200 0.1050 0.1050 1,644,486 -0.02(-16.00%)
Jan 24, 2020 0.1350 0.1350 0.1200 0.1250 2,773,887 -0.02(-10.71%)
Jan 23, 2020 0.1000 0.1450 0.0950 0.1400 10,594,158 +0.02(+16.67%)
Jan 22, 2020 0.0900 0.1300 0.0900 0.1200 5,860,866 +0.03(+41.18%)
Jan 21, 2020 0.1050 0.1050 0.0800 0.0850 5,011,974 -0.01(-15.00%)
Jan 20, 2020 0.0850 0.1300 0.0850 0.1000 10,444,873 +0.03(+33.33%)
Jan 17, 2020 0.0650 0.0800 0.0650 0.0750 4,929,266 +0.01(+25.00%)
Jan 16, 2020 0.0550 0.0700 0.0550 0.0600 2,831,202 +0.01(+20.00%)
Jan 15, 2020 0.0500 0.0550 0.0500 0.0500 178,900 +0.00(+0.00%)
Jan 14, 2020 0.0500 0.0500 0.0500 0.0500 445,000 +0.00(+0.00%)
Jan 13, 2020 0.0450 0.0500 0.0450 0.0500 32,123 +0.01(+11.11%)
Jan 10, 2020 0.0500 0.0500 0.0450 0.0450 18,000 +0.00(+0.00%)
Jan 09, 2020 0.0500 0.0500 0.0450 0.0450 9,110 +0.00(+0.00%)
Jan 08, 2020 0.0500 0.0500 0.0450 0.0450 102,900 -0.01(-10.00%)
Jan 07, 2020 0.0450 0.0500 0.0450 0.0500 349,075 +0.01(+11.11%)
Jan 06, 2020 0.0500 0.0500 0.0450 0.0450 426,400 -0.01(-10.00%)
Jan 03, 2020 0.0500 0.0500 0.0450 0.0500 14,000 +0.00(+0.00%)
Jan 02, 2020 0.0450 0.0500 0.0450 0.0500 223,500 +0.00(+0.00%)
Dec 31, 2019 0.0500 0.0500 0.0500 0 +0.01(+11.11%)
Dec 30, 2019 0.0450 0.0450 0.0400 0.0450 747,555 +0.00(+0.00%)
Dec 27, 2019 0.0450 0.0450 0.0450 0.0450 328,498 +0.00(+12.50%)
Dec 24, 2019 0.0400 0.0400 0.0400 0 -0.00(-11.11%)
Dec 23, 2019 0.0400 0.0450 0.0400 0.0450 140,000 +0.00(+12.50%)
Dec 20, 2019 0.0400 0.0400 0.0400 0.0400 18,222 +0.00(+0.00%)
Dec 19, 2019 0.0400 0.0400 0.0400 0.0400 72,954 +0.00(+0.00%)
Dec 18, 2019 0.0400 0.0400 0.0400 0.0400 1,447,000 +0.00(+0.00%)
Dec 17, 2019 0.0450 0.0450 0.0400 0.0400 245,500 -0.00(-11.11%)
Dec 16, 2019 0.0550 0.0550 0.0450 0.0450 942,511 -0.01(-10.00%)
Dec 13, 2019 0.0500 0.0500 0.0500 0.0500 221,244 +0.01(+11.11%)
Dec 12, 2019 0.0450 0.0500 0.0450 0.0450 183,437 +0.00(+0.00%)
Dec 11, 2019 0.0450 0.0450 0.0400 0.0450 254,222 +0.00(+0.00%)
Dec 10, 2019 0.0400 0.0450 0.0400 0.0450 205,000 +0.00(+12.50%)
Dec 09, 2019 0.0400 0.0400 0.0400 0.0400 37,000 +0.00(+14.29%)
Dec 06, 2019 0.0350 0.0350 0.0350 0.0350 5,554 +0.00(+0.00%)
Dec 05, 2019 0.0350 0.0400 0.0350 0.0350 133,000 -0.00(-12.50%)
Dec 04, 2019 0.0400 0.0400 0.0350 0.0400 88,000 +0.00(+0.00%)
Dec 03, 2019 0.0350 0.0400 0.0350 0.0400 42,832 +0.00(+0.00%)
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.