New Age Metals Inc (TSV: NAM )

0.1250 CAD +0.0100 (+8.70%)
Streaming Delayed Price Updated: 3:49 PM EDT, Oct 15, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 29, 2021 0.1200 0.1200 0.1050 0.1050 394,499 -0.01(-8.70%)
Jan 28, 2021 0.1100 0.1200 0.1100 0.1150 112,250 +0.01(+4.55%)
Jan 27, 2021 0.1150 0.1200 0.1100 0.1100 320,189 -0.01(-8.33%)
Jan 26, 2021 0.1250 0.1250 0.1200 0.1200 367,722 -0.01(-4.00%)
Jan 25, 2021 0.1300 0.1350 0.1250 0.1250 279,010 -0.01(-3.85%)
Jan 22, 2021 0.1100 0.1300 0.1100 0.1300 179,515 +0.01(+8.33%)
Jan 21, 2021 0.1400 0.1400 0.1050 0.1200 679,099 -0.01(-7.69%)
Jan 20, 2021 0.1350 0.1450 0.1300 0.1300 503,267 +0.00(+0.00%)
Jan 19, 2021 0.1300 0.1600 0.1250 0.1300 2,073,120 +0.00(+0.00%)
Jan 18, 2021 0.1050 0.1300 0.1000 0.1300 1,036,296 +0.03(+30.00%)
Jan 15, 2021 0.1050 0.1050 0.0950 0.1000 120,017 -0.00(-4.76%)
Jan 14, 2021 0.0950 0.1050 0.0950 0.1050 606,411 +0.01(+10.53%)
Jan 13, 2021 0.0900 0.1000 0.0900 0.0950 319,778 +0.00(+0.00%)
Jan 12, 2021 0.0950 0.0950 0.0950 0.0950 85,636 +0.01(+5.56%)
Jan 11, 2021 0.1000 0.1000 0.0850 0.0900 480,421 -0.01(-5.26%)
Jan 08, 2021 0.0950 0.1000 0.0900 0.0950 414,560 +0.00(+0.00%)
Jan 07, 2021 0.1000 0.1000 0.0950 0.0950 300,900 +0.00(+0.00%)
Jan 06, 2021 0.0950 0.1000 0.0950 0.0950 193,833 +0.00(+0.00%)
Jan 05, 2021 0.1000 0.1000 0.0950 0.0950 205,000 +0.00(+0.00%)
Jan 04, 2021 0.1050 0.1050 0.0950 0.0950 455,248 -0.01(-5.00%)
Dec 31, 2020 0.1000 0.1000 0.1000 0 +0.01(+5.26%)
Dec 30, 2020 0.0900 0.0950 0.0900 0.0950 339,463 +0.00(+0.00%)
Dec 29, 2020 0.1000 0.1000 0.0950 0.0950 293,775 -0.01(-5.00%)
Dec 24, 2020 0.1000 0.1000 0.1000 0 +0.01(+5.26%)
Dec 23, 2020 0.0950 0.1000 0.0900 0.0950 189,000 +0.01(+5.56%)
Dec 22, 2020 0.0950 0.0950 0.0900 0.0900 175,834 -0.01(-5.26%)
Dec 21, 2020 0.0950 0.1000 0.0900 0.0950 281,500 +0.01(+5.56%)
Dec 18, 2020 0.0900 0.0900 0.0900 0.0900 304,943 +0.00(+0.00%)
Dec 17, 2020 0.0900 0.0900 0.0850 0.0900 481,150 +0.00(+5.88%)
Dec 16, 2020 0.0900 0.0950 0.0850 0.0850 537,589 +0.00(+0.00%)
Dec 15, 2020 0.0900 0.0900 0.0850 0.0850 587,114 +0.00(+0.00%)
Dec 14, 2020 0.1000 0.1050 0.0850 0.0850 535,964 -0.01(-15.00%)
Dec 11, 2020 0.1000 0.1050 0.0950 0.1000 280,417 -0.00(-4.76%)
Dec 10, 2020 0.1000 0.1050 0.0950 0.1050 764,752 +0.01(+16.67%)
Dec 09, 2020 0.0950 0.1000 0.0900 0.0900 785,583 -0.01(-10.00%)
Dec 08, 2020 0.0800 0.1000 0.0800 0.1000 1,921,342 +0.03(+33.33%)
Dec 07, 2020 0.0800 0.0800 0.0700 0.0750 211,040 +0.00(+0.00%)
Dec 04, 2020 0.0700 0.0750 0.0700 0.0750 63,000 +0.00(+7.14%)
Dec 03, 2020 0.0700 0.0700 0.0700 0.0700 14,422 -0.00(-6.67%)
Dec 02, 2020 0.0750 0.0800 0.0750 0.0750 143,000 +0.00(+0.00%)
Dec 01, 2020 0.0800 0.0800 0.0750 0.0750 263,500 -0.01(-6.25%)
Nov 30, 2020 0.0800 0.0850 0.0750 0.0800 319,757 +0.00(+0.00%)
Nov 27, 2020 0.0750 0.0800 0.0750 0.0800 254,800 +0.01(+6.67%)
Nov 26, 2020 0.0750 0.0800 0.0700 0.0750 224,900 +0.00(+0.00%)
Nov 25, 2020 0.0750 0.0750 0.0750 0.0750 236,000 +0.00(+7.14%)
Nov 24, 2020 0.0700 0.0750 0.0680 0.0700 160,111 -0.00(-6.67%)
Nov 23, 2020 0.0700 0.0750 0.0650 0.0750 878,295 +0.00(+7.14%)
Nov 20, 2020 0.0650 0.0700 0.0650 0.0700 36,500 +0.00(+0.00%)
Nov 19, 2020 0.0700 0.0700 0.0650 0.0700 52,000 +0.00(+0.00%)
Nov 18, 2020 0.0750 0.0750 0.0650 0.0700 99,072 +0.00(+0.00%)
Nov 17, 2020 0.0650 0.0750 0.0650 0.0700 199,894 +0.01(+7.69%)
Nov 16, 2020 0.0650 0.0700 0.0650 0.0650 67,667 -0.01(-7.14%)
Nov 13, 2020 0.0750 0.0750 0.0700 0.0700 41,000 -0.00(-6.67%)
Nov 12, 2020 0.0750 0.0750 0.0700 0.0750 141,547 +0.00(+7.14%)
Nov 11, 2020 0.0700 0.0700 0.0700 0.0700 360,402 +0.00(+0.00%)
Nov 10, 2020 0.0650 0.0700 0.0600 0.0700 650,000 +0.01(+7.69%)
Nov 09, 2020 0.0650 0.0650 0.0650 0.0650 604,000 +0.01(+8.33%)
Nov 06, 2020 0.0600 0.0650 0.0550 0.0600 62,033 +0.00(+0.00%)
Nov 05, 2020 0.0600 0.0600 0.0600 0.0600 80,066 +0.00(+0.00%)
Nov 04, 2020 0.0600 0.0600 0.0600 0.0600 50,000 +0.00(+0.00%)
Nov 03, 2020 0.0600 0.0600 0.0600 0.0600 110,879 +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.