Canada Markets closed

New Age Metals Inc. (NAM.V)

TSXV - TSXV Real Time Price. Currency in CAD
Add to watchlist
0.0600-0.0050 (-7.69%)
At close: 12:59PM EDT
Show:
Historical Prices
Frequency:
Daily
Currency in CAD
DateOpenHighLowClose*Adj Close**Volume
Jun 30, 20220.07000.07000.06000.06000.0600382,000
Jun 29, 20220.07000.07000.06000.07000.0700509,300
Jun 28, 20220.07000.07000.07000.07000.0700-
Jun 27, 20220.07000.07000.07000.07000.070099,200
Jun 24, 20220.07000.07000.07000.07000.070050,900
Jun 23, 20220.07000.07000.07000.07000.070054,100
Jun 22, 20220.07000.07000.07000.07000.070087,000
Jun 21, 20220.08000.08000.07000.07000.070085,500
Jun 20, 20220.07000.07000.07000.07000.070058,500
Jun 17, 20220.07000.08000.07000.07000.070073,700
Jun 16, 20220.08000.08000.07000.07000.070056,500
Jun 15, 20220.07000.08000.07000.07000.0700714,600
Jun 14, 20220.07000.07000.07000.07000.070043,700
Jun 13, 20220.07000.07000.07000.07000.0700551,100
Jun 10, 20220.08000.08000.08000.08000.080068,600
Jun 09, 20220.07000.08000.07000.08000.080054,700
Jun 08, 20220.08000.08000.08000.08000.0800116,500
Jun 07, 20220.08000.08000.08000.08000.080014,000
Jun 06, 20220.08000.08000.08000.08000.080035,300
Jun 03, 20220.08000.08000.08000.08000.080034,500
Jun 02, 20220.09000.09000.08000.08000.0800293,700
Jun 01, 20220.08000.08000.08000.08000.080022,400
May 31, 20220.08000.08000.08000.08000.080015,000
May 30, 20220.08000.08000.08000.08000.080013,600
May 27, 20220.08000.08000.08000.08000.080020,100
May 26, 20220.08000.08000.08000.08000.08002,000
May 25, 20220.08000.08000.08000.08000.08001,000
May 24, 20220.07000.08000.07000.08000.0800642,700
May 20, 20220.08000.08000.08000.08000.0800107,700
May 19, 20220.08000.08000.07000.08000.0800693,100
May 18, 20220.08000.08000.08000.08000.0800176,000
May 17, 20220.09000.09000.08000.08000.0800143,200
May 16, 20220.09000.09000.08000.08000.0800448,200
May 13, 20220.08000.09000.08000.08000.0800583,800
May 12, 20220.09000.09000.07000.07000.0700691,800
May 11, 20220.09000.09000.08000.08000.080062,600
May 10, 20220.09000.09000.08000.09000.0900315,300
May 09, 20220.10000.10000.08000.08000.0800360,400
May 06, 20220.10000.10000.09000.10000.1000125,700
May 05, 20220.10000.10000.10000.10000.1000119,000
May 04, 20220.10000.10000.10000.10000.100070,500
May 03, 20220.09000.10000.09000.10000.100099,100
May 02, 20220.10000.10000.09000.09000.0900253,700
Apr 29, 20220.10000.10000.10000.10000.100064,700
Apr 28, 20220.10000.10000.10000.10000.1000523,200
Apr 27, 20220.11000.11000.10000.10000.1000569,900
Apr 26, 20220.11000.11000.10000.10000.1000788,800
Apr 25, 20220.11000.11000.11000.11000.1100262,300
Apr 22, 20220.11000.11000.11000.11000.1100106,600
Apr 21, 20220.12000.13000.11000.11000.11001,172,700
Apr 20, 20220.12000.12000.12000.12000.120097,300
Apr 19, 20220.12000.12000.11000.12000.1200448,400
Apr 18, 20220.12000.12000.11000.12000.1200396,900
Apr 14, 20220.12000.12000.11000.12000.1200397,500
Apr 13, 20220.12000.12000.11000.12000.1200133,200
Apr 12, 20220.12000.12000.11000.12000.120075,700
Apr 11, 20220.11000.12000.11000.12000.1200176,600
Apr 08, 20220.12000.12000.12000.12000.120076,400
Apr 07, 20220.12000.12000.12000.12000.120056,100
Apr 06, 20220.12000.12000.11000.11000.1100117,400
Apr 05, 20220.11000.12000.11000.11000.1100853,300
Apr 04, 20220.11000.11000.11000.11000.1100596,900
Apr 01, 20220.11000.11000.11000.11000.1100408,700
Mar 31, 20220.11000.11000.10000.11000.1100366,400
Mar 30, 20220.11000.11000.11000.11000.1100233,700
Mar 29, 20220.11000.11000.11000.11000.1100402,800
Mar 28, 20220.12000.12000.11000.11000.1100217,200
Mar 25, 20220.12000.12000.12000.12000.1200230,900
Mar 24, 20220.12000.12000.12000.12000.1200202,200
Mar 23, 20220.12000.12000.12000.12000.1200104,000
Mar 22, 20220.12000.12000.12000.12000.1200111,700
Mar 21, 20220.12000.12000.12000.12000.120062,000
Mar 18, 20220.12000.12000.12000.12000.120045,000
Mar 17, 20220.12000.13000.12000.12000.1200248,300
Mar 16, 20220.12000.12000.12000.12000.1200313,200
Mar 15, 20220.12000.13000.12000.12000.120075,600
Mar 14, 20220.13000.13000.12000.12000.1200168,900
Mar 11, 20220.13000.13000.13000.13000.130051,300
Mar 10, 20220.13000.14000.13000.13000.1300776,900
Mar 09, 20220.13000.13000.12000.13000.1300168,500
Mar 08, 20220.12000.13000.12000.12000.1200387,700
Mar 07, 20220.10000.13000.10000.13000.13002,045,300
Mar 04, 20220.10000.10000.10000.10000.1000172,500
Mar 03, 20220.10000.10000.10000.10000.1000188,700
Mar 02, 20220.10000.10000.10000.10000.100068,800
Mar 01, 20220.10000.10000.10000.10000.1000104,000
Feb 28, 20220.10000.10000.10000.10000.1000147,100
Feb 25, 20220.10000.10000.10000.10000.1000153,000
Feb 24, 20220.09000.10000.09000.10000.1000408,300
Feb 23, 20220.10000.10000.09000.09000.0900290,600
Feb 22, 20220.09000.10000.09000.10000.100048,000
Feb 18, 20220.10000.10000.10000.10000.100029,600
Feb 17, 20220.10000.10000.10000.10000.100031,300
Feb 16, 20220.10000.10000.10000.10000.1000330,300
Feb 15, 20220.10000.10000.10000.10000.1000157,900
Feb 14, 20220.10000.10000.10000.10000.1000157,200
Feb 11, 20220.11000.11000.10000.11000.110061,700
Feb 10, 20220.10000.11000.10000.11000.110038,800
Feb 09, 20220.10000.11000.10000.11000.1100151,900
Feb 08, 20220.10000.10000.10000.10000.1000260,000
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...