New Age Metals Inc (TSV: NAM )

0.1550 CAD UNCHANGED
Streaming Delayed Price Updated: 11:50 AM EDT, May 11, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
Dec 02, 2019 0.0350 0.0400 0.0350 0.0400 26,166 +0.00(+0.00%)
Nov 28, 2019 0.0400 0.0400 0.0400 0 +0.00(+14.29%)
Nov 27, 2019 0.0350 0.0350 0.0300 0.0350 184,640 +0.00(+0.00%)
Nov 25, 2019 0.0350 0.0350 0.0350 0 +0.00(+0.00%)
Nov 22, 2019 0.0300 0.0350 0.0300 0.0350 115,000 +0.00(+0.00%)
Nov 21, 2019 0.0350 0.0350 0.0300 0.0350 61,000 +0.00(+0.00%)
Nov 20, 2019 0.0350 0.0350 0.0350 0.0350 71,460 +0.00(+0.00%)
Nov 19, 2019 0.0350 0.0350 0.0350 0.0350 14,000 +0.00(+0.00%)
Nov 18, 2019 0.0300 0.0400 0.0300 0.0350 110,111 +0.00(+0.00%)
Nov 15, 2019 0.0350 0.0400 0.0350 0.0350 417,000 +0.00(+0.00%)
Nov 14, 2019 0.0350 0.0350 0.0300 0.0350 198,000 +0.00(+0.00%)
Nov 13, 2019 0.0350 0.0350 0.0350 0.0350 40,000 +0.00(+0.00%)
Nov 12, 2019 0.0350 0.0350 0.0350 0.0350 138,246 +0.00(+0.00%)
Nov 11, 2019 0.0400 0.0400 0.0350 0.0350 39,011 +0.00(+0.00%)
Nov 08, 2019 0.0350 0.0350 0.0350 0.0350 95,000 +0.00(+0.00%)
Nov 07, 2019 0.0350 0.0400 0.0350 0.0350 152,785 +0.00(+0.00%)
Nov 06, 2019 0.0350 0.0400 0.0350 0.0350 99,442 -0.00(-12.50%)
Nov 05, 2019 0.0350 0.0400 0.0350 0.0400 339,000 +0.00(+0.00%)
Nov 04, 2019 0.0400 0.0400 0.0400 0.0400 86,000 +0.00(+0.00%)
Nov 01, 2019 0.0400 0.0400 0.0400 0.0400 12,000 +0.00(+0.00%)
Oct 31, 2019 0.0400 0.0400 0.0400 0.0400 91,000 +0.00(+0.00%)
Oct 30, 2019 0.0450 0.0450 0.0400 0.0400 88,999 +0.00(+0.00%)
Oct 29, 2019 0.0400 0.0400 0.0400 0.0400 219,425 +0.00(+0.00%)
Oct 28, 2019 0.0400 0.0400 0.0350 0.0400 241,305 +0.00(+0.00%)
Oct 25, 2019 0.0400 0.0450 0.0400 0.0400 387,111 +0.00(+0.00%)
Oct 23, 2019 0.0400 0.0400 0.0400 0 +0.00(+0.00%)
Oct 22, 2019 0.0350 0.0400 0.0350 0.0400 45,764 +0.00(+0.00%)
Oct 21, 2019 0.0400 0.0450 0.0400 0.0400 40,000 -0.00(-11.11%)
Oct 18, 2019 0.0450 0.0450 0.0450 0.0450 44,000 +0.00(+0.00%)
Oct 16, 2019 0.0450 0.0450 0.0450 0 +0.00(+0.00%)
Oct 15, 2019 0.0400 0.0450 0.0400 0.0450 30,666 +0.00(+12.50%)
Oct 11, 2019 0.0400 0.0400 0.0400 0 -0.00(-11.11%)
Oct 10, 2019 0.0400 0.0450 0.0350 0.0450 109,400 +0.00(+12.50%)
Oct 09, 2019 0.0400 0.0400 0.0400 0.0400 1,000 +0.00(+0.00%)
Oct 08, 2019 0.0400 0.0400 0.0350 0.0400 94,090 +0.00(+0.00%)
Oct 07, 2019 0.0400 0.0400 0.0400 0.0400 15,000 +0.00(+0.00%)
Oct 04, 2019 0.0450 0.0450 0.0400 0.0400 35,500 +0.00(+0.00%)
Oct 03, 2019 0.0400 0.0400 0.0400 0.0400 88,350 +0.00(+14.29%)
Oct 02, 2019 0.0400 0.0400 0.0350 0.0350 93,000 -0.00(-12.50%)
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.