New Age Metals Inc (TSV: NAM )

0.1150 CAD -0.0100 (-8.00%)
Streaming Delayed Price Updated: 3:58 PM EST, Nov 26, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2019 0.0550 0.0550 0.0550 0.0550 248,500 +0.00(+0.00%)
May 30, 2019 0.0550 0.0550 0.0550 0.0550 150,000 +0.00(+10.00%)
May 29, 2019 0.0550 0.0550 0.0500 0.0500 216,700 -0.00(-9.09%)
May 28, 2019 0.0500 0.0550 0.0500 0.0550 651,800 +0.00(+10.00%)
May 27, 2019 0.0550 0.0550 0.0500 0.0500 46,000 -0.00(-9.09%)
May 24, 2019 0.0550 0.0550 0.0500 0.0550 463,339 +0.00(+0.00%)
May 23, 2019 0.0600 0.0600 0.0550 0.0550 350,288 -0.00(-8.33%)
May 22, 2019 0.0550 0.0600 0.0500 0.0600 339,509 +0.00(+9.09%)
May 21, 2019 0.0550 0.0550 0.0550 0.0550 67,150 +0.00(+0.00%)
May 17, 2019 0.0550 0.0550 0.0550 0 -0.00(-8.33%)
May 16, 2019 0.0550 0.0600 0.0550 0.0600 280,154 +0.00(+9.09%)
May 15, 2019 0.0600 0.0600 0.0550 0.0550 173,200 -0.00(-8.33%)
May 14, 2019 0.0600 0.0600 0.0550 0.0600 45,500 +0.00(+0.00%)
May 13, 2019 0.0650 0.0650 0.0550 0.0600 128,200 +0.00(+0.00%)
May 10, 2019 0.0650 0.0680 0.0600 0.0600 835,133 -0.01(-7.69%)
May 09, 2019 0.0650 0.0650 0.0650 0.0650 38,913 +0.00(+0.00%)
May 08, 2019 0.0650 0.0650 0.0650 0.0650 82,000 -0.01(-7.14%)
May 07, 2019 0.0650 0.0700 0.0650 0.0700 242,500 +0.00(+0.00%)
May 06, 2019 0.0650 0.0700 0.0650 0.0700 299,000 +0.00(+0.00%)
May 03, 2019 0.0650 0.0700 0.0650 0.0700 141,100 +0.01(+7.69%)
May 02, 2019 0.0650 0.0650 0.0600 0.0650 243,285 -0.01(-7.14%)
May 01, 2019 0.0700 0.0700 0.0650 0.0700 73,471 +0.00(+0.00%)
Apr 30, 2019 0.0650 0.0700 0.0650 0.0700 23,000 +0.01(+7.69%)
Apr 29, 2019 0.0650 0.0700 0.0600 0.0650 176,700 -0.01(-7.14%)
Apr 26, 2019 0.0700 0.0700 0.0650 0.0700 28,441 +0.00(+0.00%)
Apr 25, 2019 0.0700 0.0700 0.0650 0.0700 133,000 +0.01(+7.69%)
Apr 24, 2019 0.0600 0.0750 0.0600 0.0650 689,110 +0.00(+0.00%)
Apr 23, 2019 0.0650 0.0650 0.0600 0.0650 97,454 +0.00(+0.00%)
Apr 22, 2019 0.0600 0.0650 0.0600 0.0650 41,000 -0.01(-7.14%)
Apr 18, 2019 0.0700 0.0700 0.0700 0 +0.00(+0.00%)
Apr 17, 2019 0.0600 0.0700 0.0600 0.0700 92,461 +0.00(+0.00%)
Apr 16, 2019 0.0650 0.0700 0.0650 0.0700 132,323 +0.01(+7.69%)
Apr 15, 2019 0.0650 0.0650 0.0600 0.0650 365,918 -0.01(-7.14%)
Apr 12, 2019 0.0700 0.0700 0.0650 0.0700 271,214 +0.00(+0.00%)
Apr 11, 2019 0.0650 0.0700 0.0650 0.0700 193,595 +0.00(+0.00%)
Apr 10, 2019 0.0650 0.0700 0.0600 0.0700 48,256 +0.00(+0.00%)
Apr 09, 2019 0.0700 0.0700 0.0650 0.0700 136,400 +0.00(+0.00%)
Apr 08, 2019 0.0650 0.0700 0.0650 0.0700 38,500 +0.00(+0.00%)
Apr 05, 2019 0.0700 0.0700 0.0650 0.0700 288,700 +0.00(+0.00%)
Apr 04, 2019 0.0700 0.0700 0.0650 0.0700 33,500 +0.00(+0.00%)
Apr 03, 2019 0.0700 0.0750 0.0600 0.0700 574,110 -0.00(-6.67%)
Apr 02, 2019 0.0700 0.0750 0.0700 0.0750 20,999 +0.00(+0.00%)
Apr 01, 2019 0.0700 0.0750 0.0700 0.0750 131,000 +0.00(+0.00%)
Mar 29, 2019 0.0700 0.0750 0.0700 0.0750 246,700 +0.00(+0.00%)
Mar 28, 2019 0.0750 0.0750 0.0700 0.0750 161,459 -0.01(-6.25%)
Mar 27, 2019 0.0800 0.0800 0.0750 0.0800 45,322 +0.00(+0.00%)
Mar 26, 2019 0.0750 0.0800 0.0750 0.0800 40,748 +0.00(+0.00%)
Mar 25, 2019 0.0800 0.0800 0.0750 0.0800 166,901 +0.00(+0.00%)
Mar 22, 2019 0.0800 0.0800 0.0700 0.0800 1,288,594 +0.00(+0.00%)
Mar 21, 2019 0.0800 0.0850 0.0750 0.0800 124,005 -0.01(-5.88%)
Mar 20, 2019 0.0850 0.0900 0.0800 0.0850 617,266 +0.00(+0.00%)
Mar 19, 2019 0.0800 0.0850 0.0750 0.0850 1,089,229 +0.01(+6.25%)
Mar 18, 2019 0.0800 0.0800 0.0750 0.0800 109,575 -0.01(-5.88%)
Mar 15, 2019 0.0800 0.0850 0.0800 0.0850 102,175 +0.00(+0.00%)
Mar 14, 2019 0.0800 0.0850 0.0800 0.0850 64,700 +0.00(+0.00%)
Mar 13, 2019 0.0800 0.0850 0.0800 0.0850 158,744 +0.01(+6.25%)
Mar 12, 2019 0.0800 0.0800 0.0750 0.0800 30,900 +0.00(+0.00%)
Mar 11, 2019 0.0700 0.0850 0.0700 0.0800 408,107 +0.00(+0.00%)
Mar 08, 2019 0.0800 0.0850 0.0750 0.0800 343,596 -0.01(-5.88%)
Mar 07, 2019 0.0850 0.0900 0.0800 0.0850 696,953 -0.00(-5.56%)
Mar 06, 2019 0.0900 0.0900 0.0850 0.0900 295,133 +0.00(+0.00%)
Mar 05, 2019 0.0900 0.0950 0.0850 0.0900 410,711 -0.01(-5.26%)
Mar 04, 2019 0.0950 0.0950 0.0900 0.0950 135,950 +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.