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 (%)
May 31, 2021 0.1650 0.1650 0.1550 0.1600 100,839 -0.01(-3.03%)
May 28, 2021 0.1500 0.1650 0.1500 0.1650 219,469 +0.01(+6.45%)
May 27, 2021 0.1600 0.1600 0.1550 0.1550 90,402 -0.01(-3.13%)
May 26, 2021 0.1650 0.1650 0.1600 0.1600 76,750 +0.00(+0.00%)
May 25, 2021 0.1550 0.1700 0.1450 0.1600 1,118,639 +0.00(+0.00%)
May 21, 2021 0.1600 0.1600 0.1600 0 +0.00(+0.00%)
May 20, 2021 0.1600 0.1650 0.1550 0.1600 748,798 +0.02(+10.34%)
May 19, 2021 0.1550 0.1550 0.1450 0.1450 334,500 +0.00(+0.00%)
May 18, 2021 0.1450 0.1550 0.1450 0.1450 595,499 +0.00(+0.00%)
May 17, 2021 0.1550 0.1600 0.1450 0.1450 469,725 -0.01(-3.33%)
May 14, 2021 0.1600 0.1600 0.1500 0.1500 325,435 +0.00(+0.00%)
May 13, 2021 0.1600 0.1650 0.1500 0.1500 443,800 -0.01(-6.25%)
May 12, 2021 0.1650 0.1650 0.1550 0.1600 178,438 +0.00(+0.00%)
May 11, 2021 0.1500 0.1600 0.1450 0.1600 378,222 +0.01(+3.23%)
May 10, 2021 0.1550 0.1700 0.1550 0.1550 1,071,810 +0.01(+3.33%)
May 07, 2021 0.1450 0.1500 0.1450 0.1500 153,392 +0.00(+0.00%)
May 06, 2021 0.1450 0.1500 0.1400 0.1500 88,370 +0.01(+3.45%)
May 05, 2021 0.1550 0.1550 0.1450 0.1450 306,952 -0.01(-3.33%)
May 04, 2021 0.1500 0.1500 0.1500 0.1500 220,033 +0.00(+0.00%)
May 03, 2021 0.1550 0.1600 0.1500 0.1500 294,423 +0.00(+0.00%)
Apr 30, 2021 0.1550 0.1550 0.1500 0.1500 142,813 +0.00(+0.00%)
Apr 29, 2021 0.1600 0.1600 0.1500 0.1500 289,748 -0.01(-3.23%)
Apr 28, 2021 0.1500 0.1550 0.1500 0.1550 258,320 +0.01(+3.33%)
Apr 27, 2021 0.1600 0.1600 0.1500 0.1500 179,153 -0.01(-3.23%)
Apr 26, 2021 0.1550 0.1600 0.1550 0.1550 507,258 -0.01(-3.13%)
Apr 23, 2021 0.1600 0.1600 0.1550 0.1600 59,550 +0.01(+3.23%)
Apr 22, 2021 0.1550 0.1600 0.1550 0.1550 182,681 +0.00(+0.00%)
Apr 21, 2021 0.1550 0.1550 0.1500 0.1550 622,199 -0.01(-3.13%)
Apr 20, 2021 0.1650 0.1650 0.1550 0.1600 246,969 -0.01(-3.03%)
Apr 19, 2021 0.1750 0.1750 0.1600 0.1650 193,861 +0.00(+0.00%)
Apr 16, 2021 0.1700 0.1700 0.1650 0.1650 214,106 -0.01(-2.94%)
Apr 15, 2021 0.1650 0.1700 0.1650 0.1700 92,651 +0.01(+3.03%)
Apr 14, 2021 0.1650 0.1750 0.1600 0.1650 407,234 -0.01(-2.94%)
Apr 13, 2021 0.1800 0.1800 0.1650 0.1700 361,004 -0.01(-5.56%)
Apr 12, 2021 0.1850 0.1900 0.1750 0.1800 268,955 -0.01(-2.70%)
Apr 09, 2021 0.1900 0.1900 0.1800 0.1850 311,130 -0.01(-2.63%)
Apr 08, 2021 0.1800 0.1900 0.1800 0.1900 337,118 +0.01(+5.56%)
Apr 07, 2021 0.1850 0.1900 0.1800 0.1800 369,100 -0.01(-2.70%)
Apr 06, 2021 0.1900 0.1950 0.1850 0.1850 373,900 -0.01(-2.63%)
Apr 05, 2021 0.1900 0.1950 0.1900 0.1900 345,068 +0.00(+0.00%)
Apr 01, 2021 0.1900 0.1900 0.1900 0 +0.01(+2.70%)
Mar 31, 2021 0.1800 0.1850 0.1700 0.1850 360,233 +0.01(+5.71%)
Mar 30, 2021 0.1900 0.1950 0.1700 0.1750 714,585 -0.02(-7.89%)
Mar 29, 2021 0.1950 0.2050 0.1850 0.1900 4,783,507 +0.00(+0.00%)
Mar 26, 2021 0.2050 0.2100 0.1800 0.1900 4,236,719 +0.02(+15.15%)
Mar 25, 2021 0.1700 0.1750 0.1650 0.1650 399,264 -0.01(-5.71%)
Mar 24, 2021 0.1700 0.1750 0.1650 0.1750 650,610 +0.01(+6.06%)
Mar 23, 2021 0.1700 0.1750 0.1650 0.1650 669,554 -0.01(-8.33%)
Mar 22, 2021 0.1700 0.1850 0.1650 0.1800 1,613,809 +0.02(+16.13%)
Mar 19, 2021 0.1650 0.1650 0.1550 0.1550 577,589 -0.01(-3.13%)
Mar 18, 2021 0.1650 0.1650 0.1550 0.1600 574,039 +0.00(+0.00%)
Mar 17, 2021 0.1700 0.1700 0.1500 0.1600 447,625 +0.00(+0.00%)
Mar 16, 2021 0.1750 0.1800 0.1600 0.1600 646,524 -0.01(-8.57%)
Mar 15, 2021 0.1500 0.1800 0.1500 0.1750 2,648,953 +0.03(+20.69%)
Mar 12, 2021 0.1550 0.1550 0.1400 0.1450 363,480 -0.01(-6.45%)
Mar 11, 2021 0.1500 0.1550 0.1450 0.1550 298,788 +0.01(+6.90%)
Mar 10, 2021 0.1400 0.1500 0.1400 0.1450 419,881 +0.00(+0.00%)
Mar 09, 2021 0.1450 0.1450 0.1350 0.1450 213,475 +0.00(+3.57%)
Mar 08, 2021 0.1400 0.1500 0.1350 0.1400 633,671 +0.01(+3.70%)
Mar 05, 2021 0.1350 0.1400 0.1250 0.1350 289,051 +0.00(+0.00%)
Mar 04, 2021 0.1500 0.1550 0.1350 0.1350 811,044 -0.01(-10.00%)
Mar 03, 2021 0.1600 0.1600 0.1500 0.1500 366,361 -0.02(-11.76%)
Mar 02, 2021 0.1700 0.1750 0.1600 0.1700 441,863 +0.01(+3.03%)
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.