New Age Metals Inc (TSV: NAM )

0.1400 CAD -0.0050 (-3.45%)
Streaming Delayed Price Updated: 3:47 PM EDT, Jun 18, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2019 0.0850 0.0850 0.0750 0.0850 125,244 +0.00(+0.00%)
Jan 30, 2019 0.0850 0.0850 0.0800 0.0850 321,453 +0.00(+0.00%)
Jan 29, 2019 0.0800 0.0850 0.0750 0.0850 160,435 +0.01(+6.25%)
Jan 28, 2019 0.0750 0.0800 0.0750 0.0800 150,280 +0.01(+6.67%)
Jan 25, 2019 0.0650 0.0800 0.0650 0.0750 133,150 +0.00(+0.00%)
Jan 24, 2019 0.0800 0.0800 0.0650 0.0750 152,968 -0.01(-6.25%)
Jan 23, 2019 0.0750 0.0800 0.0750 0.0800 77,510 +0.00(+0.00%)
Jan 22, 2019 0.0800 0.0800 0.0750 0.0800 203,666 +0.01(+6.67%)
Jan 21, 2019 0.0750 0.0750 0.0700 0.0750 46,172 +0.00(+0.00%)
Jan 18, 2019 0.0750 0.0750 0.0700 0.0750 123,543 +0.00(+0.00%)
Jan 17, 2019 0.0700 0.0750 0.0700 0.0750 148,443 +0.00(+7.14%)
Jan 16, 2019 0.0700 0.0700 0.0650 0.0700 68,750 +0.00(+0.00%)
Jan 15, 2019 0.0700 0.0750 0.0700 0.0700 225,544 -0.00(-6.67%)
Jan 14, 2019 0.0750 0.0750 0.0700 0.0750 185,858 +0.00(+0.00%)
Jan 11, 2019 0.0700 0.0750 0.0700 0.0750 64,808 +0.00(+7.14%)
Jan 10, 2019 0.0700 0.0700 0.0650 0.0700 230,629 -0.00(-6.67%)
Jan 09, 2019 0.0700 0.0800 0.0700 0.0750 148,686 +0.00(+7.14%)
Jan 08, 2019 0.0650 0.0700 0.0600 0.0700 169,350 +0.01(+7.69%)
Jan 07, 2019 0.0700 0.0750 0.0550 0.0650 671,047 +0.01(+8.33%)
Jan 04, 2019 0.0600 0.0600 0.0550 0.0600 88,202 +0.00(+0.00%)
Jan 03, 2019 0.0550 0.0600 0.0500 0.0600 70,929 +0.00(+0.00%)
Jan 02, 2019 0.0600 0.0600 0.0600 0.0600 6,000 +0.00(+0.00%)
Dec 31, 2018 0.0600 0.0600 0.0600 0 +0.00(+9.09%)
Dec 28, 2018 0.0550 0.0550 0.0500 0.0550 48,000 +0.00(+0.00%)
Dec 27, 2018 0.0500 0.0550 0.0500 0.0550 177,500 +0.00(+10.00%)
Dec 24, 2018 0.0500 0.0500 0.0500 0 +0.00(+0.00%)
Dec 21, 2018 0.0500 0.0500 0.0450 0.0500 242,643 +0.00(+0.00%)
Dec 20, 2018 0.0500 0.0550 0.0500 0.0500 102,300 +0.00(+0.00%)
Dec 19, 2018 0.0500 0.0500 0.0500 0.0500 347,897 +0.00(+0.00%)
Dec 18, 2018 0.0500 0.0500 0.0500 0.0500 427,500 +0.00(+0.00%)
Dec 17, 2018 0.0550 0.0550 0.0500 0.0500 137,318 -0.00(-9.09%)
Dec 14, 2018 0.0550 0.0550 0.0500 0.0550 62,000 +0.00(+0.00%)
Dec 13, 2018 0.0550 0.0550 0.0500 0.0550 54,978 +0.00(+0.00%)
Dec 12, 2018 0.0550 0.0550 0.0500 0.0550 109,818 +0.00(+0.00%)
Dec 11, 2018 0.0500 0.0550 0.0500 0.0550 92,100 +0.00(+0.00%)
Dec 10, 2018 0.0550 0.0550 0.0500 0.0550 97,582 +0.00(+0.00%)
Dec 07, 2018 0.0550 0.0550 0.0500 0.0550 102,500 +0.00(+0.00%)
Dec 06, 2018 0.0550 0.0550 0.0500 0.0550 818,122 +0.00(+0.00%)
Dec 05, 2018 0.0500 0.0550 0.0500 0.0550 267,591 +0.00(+0.00%)
Dec 04, 2018 0.0550 0.0550 0.0500 0.0550 452,239 +0.00(+10.00%)
Dec 03, 2018 0.0550 0.0550 0.0500 0.0500 108,650 -0.00(-9.09%)
Nov 30, 2018 0.0550 0.0550 0.0450 0.0550 77,700 +0.00(+0.00%)
Nov 29, 2018 0.0500 0.0550 0.0500 0.0550 322,411 +0.00(+10.00%)
Nov 28, 2018 0.0500 0.0500 0.0450 0.0500 57,000 +0.00(+0.00%)
Nov 27, 2018 0.0500 0.0500 0.0500 0.0500 37,300 -0.00(-9.09%)
Nov 26, 2018 0.0500 0.0550 0.0450 0.0550 140,307 +0.00(+0.00%)
Nov 23, 2018 0.0550 0.0600 0.0500 0.0550 560,537 +0.00(+0.00%)
Nov 22, 2018 0.0600 0.0600 0.0500 0.0550 128,833 +0.00(+0.00%)
Nov 21, 2018 0.0500 0.0550 0.0500 0.0550 317,115 +0.00(+0.00%)
Nov 20, 2018 0.0550 0.0550 0.0500 0.0550 131,048 +0.00(+0.00%)
Nov 19, 2018 0.0600 0.0600 0.0550 0.0550 16,924 +0.00(+0.00%)
Nov 16, 2018 0.0550 0.0600 0.0500 0.0550 960,282 +0.00(+0.00%)
Nov 15, 2018 0.0550 0.0550 0.0500 0.0550 597,356 +0.00(+0.00%)
Nov 14, 2018 0.0550 0.0550 0.0450 0.0550 103,599 +0.00(+0.00%)
Nov 13, 2018 0.0500 0.0550 0.0450 0.0550 452,607 +0.00(+0.00%)
Nov 12, 2018 0.0550 0.0550 0.0500 0.0550 107,725 +0.00(+0.00%)
Nov 09, 2018 0.0550 0.0550 0.0500 0.0550 182,159 +0.00(+0.00%)
Nov 08, 2018 0.0550 0.0550 0.0550 0.0550 155,513 +0.00(+0.00%)
Nov 07, 2018 0.0550 0.0550 0.0550 0.0550 176,000 +0.00(+0.00%)
Nov 06, 2018 0.0550 0.0550 0.0550 0.0550 87,927 +0.00(+0.00%)
Nov 05, 2018 0.0550 0.0550 0.0500 0.0550 177,895 +0.00(+0.00%)
Nov 02, 2018 0.0550 0.0550 0.0550 0.0550 56,900 +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.