New Age Metals Inc (TSV: NAM )

0.1200 CAD UNCHANGED
Streaming Delayed Price Updated: 3:22 PM EST, Dec 1, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2021 0.1350 0.1350 0.1350 0 -0.01(-3.57%)
Jun 29, 2021 0.1400 0.1400 0.1350 0.1400 80,681 +0.00(+0.00%)
Jun 28, 2021 0.1350 0.1450 0.1300 0.1400 147,288 +0.00(+0.00%)
Jun 25, 2021 0.1400 0.1400 0.1300 0.1400 89,950 +0.01(+3.70%)
Jun 24, 2021 0.1400 0.1400 0.1350 0.1350 70,890 -0.01(-3.57%)
Jun 23, 2021 0.1400 0.1450 0.1350 0.1400 39,412 +0.01(+3.70%)
Jun 22, 2021 0.1450 0.1450 0.1350 0.1350 70,100 -0.01(-6.90%)
Jun 21, 2021 0.1400 0.1450 0.1350 0.1450 415,991 +0.00(+3.57%)
Jun 18, 2021 0.1450 0.1450 0.1400 0.1400 135,200 -0.00(-3.45%)
Jun 17, 2021 0.1500 0.1500 0.1450 0.1450 193,057 -0.01(-3.33%)
Jun 16, 2021 0.1500 0.1550 0.1500 0.1500 178,564 -0.01(-3.23%)
Jun 15, 2021 0.1500 0.1550 0.1500 0.1550 275,502 +0.00(+0.00%)
Jun 14, 2021 0.1550 0.1600 0.1500 0.1550 303,820 +0.00(+0.00%)
Jun 11, 2021 0.1550 0.1550 0.1550 0.1550 168,784 +0.00(+0.00%)
Jun 10, 2021 0.1550 0.1600 0.1550 0.1550 117,500 +0.00(+0.00%)
Jun 09, 2021 0.1550 0.1550 0.1500 0.1550 109,400 -0.01(-3.13%)
Jun 08, 2021 0.1600 0.1600 0.1500 0.1600 603,529 +0.00(+0.00%)
Jun 07, 2021 0.1650 0.1650 0.1550 0.1600 409,385 -0.01(-3.03%)
Jun 04, 2021 0.1600 0.1650 0.1600 0.1650 223,926 +0.01(+3.13%)
Jun 03, 2021 16.00 0.1700 0.1550 0.1600 31,678,800 +0.00(+0.00%)
Jun 02, 2021 0.1600 0.1650 0.1550 0.1600 240,944 +0.00(+0.00%)
Jun 01, 2021 0.1600 0.1650 0.1550 0.1600 283,856 +0.00(+0.00%)
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%)
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.