New Age Metals Inc (TSV: NAM )

0.1550 CAD +0.0050 (+3.33%)
Streaming Delayed Price Updated: 2:12 PM EDT, May 10, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 26, 2021 0.1750 0.1750 0.1550 0.1600 783,805 -0.02(-11.11%)
Feb 25, 2021 0.1950 0.1950 0.1750 0.1800 1,412,356 +0.01(+5.88%)
Feb 24, 2021 0.1650 0.1700 0.1600 0.1700 353,732 +0.00(+0.00%)
Feb 23, 2021 0.1800 0.1800 0.1600 0.1700 490,028 -0.02(-10.53%)
Feb 22, 2021 0.1800 0.2000 0.1700 0.1900 698,209 +0.01(+5.56%)
Feb 19, 2021 0.1800 0.1900 0.1750 0.1800 329,445 +0.01(+2.86%)
Feb 18, 2021 0.2100 0.2100 0.1700 0.1750 764,779 -0.03(-12.50%)
Feb 17, 2021 0.2000 0.2200 0.1850 0.2000 2,460,848 +0.01(+5.26%)
Feb 16, 2021 0.1700 0.2200 0.1650 0.1900 4,118,292 +0.03(+18.75%)
Feb 12, 2021 0.1600 0.1600 0.1600 0 -0.01(-8.57%)
Feb 11, 2021 0.2100 0.2350 0.1600 0.1750 6,567,067 -0.04(-16.67%)
Feb 10, 2021 0.1200 0.2300 0.1200 0.2100 14,833,537 +0.09(+75.00%)
Feb 09, 2021 0.1100 0.1200 0.1050 0.1200 954,125 +0.01(+9.09%)
Feb 08, 2021 0.1100 0.1150 0.1050 0.1100 420,474 +0.01(+4.76%)
Feb 05, 2021 0.1050 0.1050 0.1000 0.1050 229,741 +0.00(+5.00%)
Feb 04, 2021 0.1050 0.1050 0.1000 0.1000 379,812 -0.01(-9.09%)
Feb 03, 2021 0.1100 0.1100 0.1050 0.1100 128,856 +0.00(+0.00%)
Feb 02, 2021 0.1100 0.1150 0.1050 0.1100 540,455 -0.01(-4.35%)
Feb 01, 2021 0.1050 0.1150 0.1050 0.1150 273,150 +0.01(+9.52%)
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%)
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.