Canada markets open in 2 hours 49 minutes

New Energy Metals Corp. (ENRG.V)

TSXV - TSXV Real Time Price. Currency in CAD
Add to watchlist
0.11500.0000 (0.00%)
At close: 9:30AM EST
Show:
Historical Prices
Frequency:
Daily
Currency in CAD
DateOpenHighLowClose*Adj Close**Volume
Feb. 24, 20210.11500.11500.11500.11500.11509,100
Feb. 23, 20210.11500.11500.11500.11500.1150-
Feb. 22, 20210.11500.11500.11500.11500.115010,000
Feb. 19, 20210.11500.11500.11500.11500.1150-
Feb. 18, 20210.11000.11500.11000.11500.115061,900
Feb. 17, 20210.11000.11000.11000.11000.11002,500
Feb. 16, 20210.11000.11000.11000.11000.110015,000
Feb. 12, 20210.11000.11000.11000.11000.1100-
Feb. 11, 20210.11000.11000.11000.11000.11003,000
Feb. 10, 20210.10500.11000.10500.11000.1100101,900
Feb. 09, 20210.10500.11000.10500.11000.110029,800
Feb. 08, 20210.10500.10500.10500.10500.1050500
Feb. 05, 20210.08500.08500.08500.08500.0850-
Feb. 04, 20210.08500.08500.08500.08500.08505,000
Feb. 03, 20210.10500.10500.10500.10500.105026,000
Feb. 02, 20210.11000.11000.11000.11000.110019,500
Feb. 01, 20210.10000.10000.10000.10000.1000173,500
Jan. 29, 20210.10000.10500.09500.10500.1050214,000
Jan. 28, 20210.10000.10500.10000.10500.1050153,000
Jan. 27, 20210.10000.10000.10000.10000.1000-
Jan. 26, 20210.10000.10000.10000.10000.1000-
Jan. 25, 20210.10000.10000.10000.10000.1000-
Jan. 22, 20210.10000.10000.10000.10000.10001,700
Jan. 21, 20210.09500.10000.09500.10000.100022,500
Jan. 20, 20210.08000.08000.08000.08000.0800-
Jan. 19, 20210.08000.08000.08000.08000.080040,600
Jan. 18, 20210.09000.09000.09000.09000.0900-
Jan. 15, 20210.09000.09000.09000.09000.0900-
Jan. 14, 20210.09000.09000.09000.09000.0900-
Jan. 13, 20210.09000.09000.09000.09000.0900-
Jan. 12, 20210.09000.09000.09000.09000.090033,500
Jan. 11, 20210.08500.08500.08500.08500.08502,000
Jan. 08, 20210.07500.07500.07500.07500.0750-
Jan. 07, 20210.07500.07500.07500.07500.0750-
Jan. 06, 20210.09500.09500.07500.07500.075034,500
Jan. 05, 20210.10000.10000.10000.10000.10003,300
Jan. 04, 20210.06500.06500.06500.06500.065015,000
Dec. 31, 20200.07500.07500.07500.07500.0750-
Dec. 30, 20200.07500.07500.07500.07500.0750-
Dec. 29, 20200.07500.07500.07500.07500.075031,500
Dec. 24, 20200.08500.08500.08500.08500.0850-
Dec. 23, 20200.08500.08500.08500.08500.0850-
Dec. 22, 20200.08000.09500.08000.08500.085028,600
Dec. 21, 20200.08500.08500.08500.08500.0850600
Dec. 18, 20200.07500.08500.07500.08500.085073,000
Dec. 17, 20200.06500.06500.06500.06500.0650-
Dec. 16, 20200.06500.06500.06500.06500.0650-
Dec. 15, 20200.06500.06500.06500.06500.06501,000
Dec. 14, 20200.06500.06500.06500.06500.0650-
Dec. 11, 20200.06500.06500.06500.06500.065010,000
Dec. 10, 20200.07500.07500.06500.06500.065045,000
Dec. 09, 20200.07500.07500.07500.07500.07503,000
Dec. 08, 20200.09000.09000.07500.07500.07504,000
Dec. 07, 20200.09000.09000.09000.09000.090020,000
Dec. 04, 20200.07500.07500.07500.07500.07502,000
Dec. 03, 20200.07500.07500.07500.07500.0750200,400
Dec. 02, 20200.07500.07500.07000.07000.070079,300
Dec. 01, 20200.07500.07500.07500.07500.075010,000
Nov. 30, 20200.09500.10000.08000.08000.0800109,000
Nov. 27, 20200.09000.09000.09000.09000.09006,000
Nov. 26, 20200.07500.07500.07500.07500.07502,000
Nov. 25, 20200.07500.07500.07500.07500.0750-
Nov. 24, 20200.07500.07500.07500.07500.075035,000
Nov. 23, 20200.07000.07000.07000.07000.0700-
Nov. 20, 20200.07000.07000.07000.07000.0700-
Nov. 19, 20200.07000.07000.07000.07000.0700-
Nov. 18, 20200.07000.07000.07000.07000.0700-
Nov. 17, 20200.07000.07000.07000.07000.0700-
Nov. 16, 20200.07000.07000.07000.07000.070022,000
Nov. 13, 20200.07000.07000.07000.07000.07006,000
Nov. 12, 20200.07500.07500.07500.07500.0750-
Nov. 11, 20200.07500.07500.07500.07500.0750-
Nov. 10, 20200.07500.07500.07500.07500.0750-
Nov. 09, 20200.07500.07500.07500.07500.0750-
Nov. 06, 20200.07500.07500.07500.07500.0750-
Nov. 05, 20200.07500.07500.07500.07500.075010,000
Nov. 04, 20200.07500.07500.07500.07500.0750-
Nov. 03, 20200.07500.07500.07500.07500.0750-
Nov. 02, 20200.07500.07500.07500.07500.07505,000
Oct. 30, 20200.08000.08000.08000.08000.0800-
Oct. 29, 20200.08000.08000.08000.08000.0800-
Oct. 28, 20200.08000.08000.08000.08000.080011,000
Oct. 27, 20200.08500.08500.08500.08500.08504,000
Oct. 26, 20200.10000.10000.10000.10000.1000-
Oct. 23, 20200.10000.10000.10000.10000.10002,000
Oct. 22, 20200.08500.08500.08500.08500.08507,000
Oct. 21, 20200.09000.10500.09000.09000.0900311,800
Oct. 20, 20200.08500.08500.08500.08500.0850-
Oct. 19, 20200.08500.08500.08500.08500.08501,000
Oct. 16, 20200.08500.08500.08500.08500.0850-
Oct. 15, 20200.09000.09000.08500.08500.08506,000
Oct. 14, 20200.09000.09000.09000.09000.0900-
Oct. 13, 20200.09000.09000.09000.09000.090096,000
Oct. 09, 20200.08500.09000.08500.08500.0850162,300
Oct. 08, 20200.08500.08500.08500.08500.085030,000
Oct. 07, 20200.06500.08000.06500.08000.080041,000
Oct. 06, 20200.06500.07500.06500.07500.075021,000
Oct. 05, 20200.06500.06500.06500.06500.065011,000
Oct. 02, 20200.07000.07500.06500.06500.0650114,300
Oct. 01, 20200.05500.09000.05500.08000.08002,231,700
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...