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 (%)
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%)
Jul 02, 2020 0.0550 0.0600 0.0550 0.0550 202,999 +0.00(+0.00%)
Jun 30, 2020 0.0550 0.0550 0.0550 0 +0.00(+10.00%)
Jun 29, 2020 0.0550 0.0550 0.0500 0.0500 17,200 +0.00(+0.00%)
Jun 26, 2020 0.0550 0.0550 0.0500 0.0500 165,655 +0.00(+0.00%)
Jun 25, 2020 0.0550 0.0550 0.0500 0.0500 77,629 -0.00(-9.09%)
Jun 24, 2020 0.0550 0.0550 0.0550 0.0550 364,068 +0.00(+0.00%)
Jun 23, 2020 0.0550 0.0550 0.0550 0.0550 87,250 +0.00(+0.00%)
Jun 22, 2020 0.0550 0.0550 0.0500 0.0550 399,000 +0.00(+0.00%)
Jun 19, 2020 0.0550 0.0600 0.0550 0.0550 276,067 +0.00(+0.00%)
Jun 18, 2020 0.0550 0.0600 0.0550 0.0550 149,950 +0.00(+0.00%)
Jun 17, 2020 0.0550 0.0550 0.0550 0.0550 423,000 +0.00(+0.00%)
Jun 16, 2020 0.0550 0.0550 0.0550 0.0550 21,500 +0.00(+0.00%)
Jun 15, 2020 0.0600 0.0600 0.0550 0.0550 48,500 -0.00(-8.33%)
Jun 12, 2020 0.0550 0.0600 0.0550 0.0600 543,233 +0.00(+0.00%)
Jun 11, 2020 0.0600 0.0600 0.0600 0.0600 1,582 +0.00(+9.09%)
Jun 10, 2020 0.0600 0.0600 0.0550 0.0550 202,029 -0.00(-8.33%)
Jun 09, 2020 0.0600 0.0600 0.0550 0.0600 61,600 +0.00(+0.00%)
Jun 08, 2020 0.0650 0.0650 0.0550 0.0600 300,921 +0.00(+0.00%)
Jun 05, 2020 0.0650 0.0650 0.0600 0.0600 239,300 +0.00(+0.00%)
Jun 04, 2020 0.0600 0.0650 0.0600 0.0600 380,999 +0.00(+0.00%)
Jun 03, 2020 0.0600 0.0650 0.0600 0.0600 1,353,999 -0.01(-7.69%)
Jun 02, 2020 0.0700 0.0700 0.0600 0.0650 567,495 +0.00(+0.00%)
Jun 01, 2020 0.0650 0.0700 0.0650 0.0650 386,800 -0.01(-7.14%)
May 29, 2020 0.0700 0.0700 0.0650 0.0700 919,000 +0.00(+0.00%)
May 28, 2020 0.0750 0.0750 0.0700 0.0700 558,468 +0.00(+0.00%)
May 27, 2020 0.0750 0.0750 0.0700 0.0700 76,715 +0.00(+0.00%)
May 26, 2020 0.0750 0.0750 0.0700 0.0700 478,204 -0.01(-12.50%)
May 25, 2020 0.0800 0.0800 0.0750 0.0800 188,805 +0.00(+0.00%)
May 22, 2020 0.0800 0.0850 0.0800 0.0800 277,600 +0.00(+0.00%)
May 21, 2020 0.0800 0.0800 0.0750 0.0800 229,401 +0.00(+0.00%)
May 20, 2020 0.0850 0.0850 0.0800 0.0800 53,266 +0.00(+0.00%)
May 19, 2020 0.0750 0.0850 0.0750 0.0800 608,264 +0.01(+6.67%)
May 15, 2020 0.0750 0.0750 0.0750 0 +0.00(+0.00%)
May 14, 2020 0.0750 0.0800 0.0700 0.0750 91,863 -0.01(-6.25%)
May 13, 2020 0.0800 0.0800 0.0750 0.0800 181,166 +0.00(+0.00%)
May 12, 2020 0.0900 0.0900 0.0800 0.0800 279,288 -0.01(-5.88%)
May 11, 2020 0.0750 0.0850 0.0700 0.0850 962,053 +0.01(+21.43%)
May 08, 2020 0.0700 0.0700 0.0650 0.0700 215,809 +0.00(+0.00%)
May 07, 2020 0.0700 0.0750 0.0650 0.0700 89,100 +0.00(+0.00%)
May 06, 2020 0.0650 0.0700 0.0650 0.0700 150,567 +0.00(+0.00%)
May 05, 2020 0.0650 0.0700 0.0650 0.0700 193,322 +0.00(+0.00%)
May 04, 2020 0.0700 0.0700 0.0650 0.0700 21,919 +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.