Canada Markets open in 3 hrs 39 mins

New Age Metals Inc. (NAM.V)

TSXV - TSXV Real Time Price. Currency in CAD
Add to watchlist
0.0700+0.0050 (+7.69%)
At close: 03:39PM EST
Time Period:
Dec 09, 2021 - Dec 09, 2022
Show:
Historical Prices
Frequency:
Daily
Currency in CADDownload
DateOpenHighLowClose*Adj Close**Volume
Dec 09, 2022------
Dec 08, 20220.07000.07000.06000.07000.0700670,100
Dec 07, 20220.06000.07000.06000.07000.0700476,100
Dec 06, 20220.07000.07000.07000.07000.070020,000
Dec 05, 20220.07000.07000.06000.07000.0700201,400
Dec 02, 20220.06000.07000.06000.06000.0600280,000
Dec 01, 20220.06000.06000.06000.06000.0600102,800
Nov 30, 20220.06000.06000.06000.06000.06002,300
Nov 29, 20220.06000.06000.05000.06000.0600140,700
Nov 28, 20220.06000.06000.06000.06000.0600243,800
Nov 25, 20220.06000.06000.06000.06000.060015,000
Nov 24, 20220.06000.06000.06000.06000.06003,800
Nov 23, 20220.06000.06000.06000.06000.0600141,200
Nov 22, 20220.06000.06000.06000.06000.060063,200
Nov 21, 20220.06000.06000.06000.06000.06003,600
Nov 18, 20220.06000.06000.06000.06000.060048,500
Nov 17, 20220.06000.06000.06000.06000.060091,800
Nov 16, 20220.06000.07000.06000.07000.070094,600
Nov 15, 20220.07000.07000.06000.06000.0600233,600
Nov 14, 20220.07000.07000.06000.06000.0600126,000
Nov 11, 20220.07000.07000.06000.06000.060031,000
Nov 10, 20220.07000.07000.06000.06000.060010,100
Nov 09, 20220.07000.07000.06000.06000.060032,000
Nov 08, 20220.06000.07000.06000.07000.0700135,500
Nov 07, 20220.07000.07000.06000.06000.060063,700
Nov 04, 20220.07000.07000.07000.07000.07005,700
Nov 03, 20220.07000.07000.07000.07000.07007,800
Nov 02, 20220.07000.07000.07000.07000.070094,500
Nov 01, 20220.07000.07000.07000.07000.0700287,900
Oct 31, 20220.06000.06000.06000.06000.06002,800
Oct 28, 20220.06000.07000.06000.06000.060078,600
Oct 27, 20220.07000.07000.06000.06000.0600141,500
Oct 26, 20220.07000.07000.07000.07000.070017,500
Oct 25, 20220.07000.07000.07000.07000.070019,600
Oct 24, 20220.06000.07000.06000.07000.070088,400
Oct 21, 20220.07000.07000.07000.07000.070011,100
Oct 20, 20220.07000.07000.07000.07000.0700405,500
Oct 19, 20220.08000.08000.07000.07000.070028,700
Oct 18, 20220.08000.08000.07000.07000.0700228,100
Oct 17, 20220.08000.08000.08000.08000.080012,200
Oct 14, 20220.07000.08000.07000.08000.080076,500
Oct 13, 20220.06000.07000.06000.07000.0700675,900
Oct 12, 20220.06000.06000.06000.06000.060062,300
Oct 11, 20220.07000.07000.06000.06000.0600747,600
Oct 07, 20220.07000.07000.07000.07000.07001,100
Oct 06, 20220.07000.07000.07000.07000.07005,500
Oct 05, 20220.07000.07000.07000.07000.0700-
Oct 04, 20220.07000.07000.07000.07000.070047,200
Oct 03, 20220.07000.07000.07000.07000.07001,000
Sept 30, 20220.07000.07000.07000.07000.0700-
Sept 29, 20220.07000.07000.07000.07000.070054,500
Sept 28, 20220.07000.07000.07000.07000.070094,300
Sept 27, 20220.07000.07000.07000.07000.070027,000
Sept 26, 20220.08000.08000.07000.07000.0700323,800
Sept 23, 20220.08000.08000.07000.07000.070080,500
Sept 22, 20220.08000.08000.07000.07000.070094,800
Sept 21, 20220.08000.08000.08000.08000.080053,500
Sept 20, 20220.08000.08000.08000.08000.080037,000
Sept 19, 20220.08000.08000.07000.08000.0800126,600
Sept 16, 20220.08000.08000.08000.08000.080089,000
Sept 15, 20220.08000.08000.08000.08000.0800101,000
Sept 14, 20220.08000.08000.08000.08000.0800122,000
Sept 13, 20220.08000.08000.08000.08000.0800123,600
Sept 12, 20220.09000.09000.08000.08000.0800181,600
Sept 09, 20220.09000.09000.09000.09000.0900228,100
Sept 08, 20220.09000.09000.08000.08000.0800353,100
Sept 07, 20220.10000.10000.08000.09000.0900487,000
Sept 06, 20220.09000.10000.09000.10000.1000250,100
Sept 02, 20220.09000.09000.09000.09000.090071,400
Sept 01, 20220.09000.09000.09000.09000.090060,300
Aug 31, 20220.10000.10000.09000.09000.0900111,200
Aug 30, 20220.09000.10000.09000.09000.0900260,400
Aug 29, 20220.08000.09000.08000.09000.0900575,100
Aug 26, 20220.08000.08000.08000.08000.08008,500
Aug 25, 20220.08000.08000.08000.08000.0800267,000
Aug 24, 20220.08000.08000.08000.08000.0800-
Aug 23, 20220.08000.08000.08000.08000.080053,000
Aug 22, 20220.08000.08000.08000.08000.080067,000
Aug 19, 20220.08000.08000.07000.08000.080097,900
Aug 18, 20220.08000.08000.07000.08000.0800105,200
Aug 17, 20220.08000.08000.07000.08000.080042,200
Aug 16, 20220.08000.08000.07000.07000.070078,900
Aug 15, 20220.08000.08000.07000.08000.0800160,500
Aug 12, 20220.08000.08000.07000.08000.080010,000
Aug 11, 20220.08000.08000.07000.07000.0700258,000
Aug 10, 20220.08000.08000.08000.08000.0800148,800
Aug 09, 20220.08000.08000.08000.08000.08004,000
Aug 08, 20220.08000.08000.08000.08000.080017,000
Aug 05, 20220.08000.08000.08000.08000.080040,000
Aug 04, 20220.07000.08000.07000.08000.080031,800
Aug 03, 20220.07000.08000.07000.08000.0800101,900
Aug 02, 20220.07000.08000.07000.08000.0800507,200
Jul 29, 20220.07000.07000.07000.07000.070038,400
Jul 28, 20220.07000.07000.07000.07000.0700189,000
Jul 27, 20220.07000.07000.07000.07000.0700159,500
Jul 26, 20220.07000.07000.07000.07000.070022,500
Jul 25, 20220.07000.07000.07000.07000.070011,900
Jul 22, 20220.07000.07000.07000.07000.070076,700
Jul 21, 20220.07000.07000.07000.07000.070068,400
Jul 20, 20220.07000.07000.07000.07000.070090,800
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...