New Age Metals Inc. (NAM.V)

TSXV - TSXV Real Time Price. Currency in CAD

Add to watchlist

0.0450

0.0000

(0.00%)

At close: 11:42AM EDT

Time Period:

Apr 26, 2023 - Apr 26, 2024

Show:

Historical Prices

Frequency:

Daily

Currency in CADDownload

Date	Open	High	Low	Close*	Adj Close**	Volume
Apr 25, 2024	0.0500	0.0500	0.0500	0.0500	0.0500	2,100
Apr 24, 2024	0.0500	0.0500	0.0400	0.0500	0.0500	229,000
Apr 23, 2024	0.0500	0.0500	0.0500	0.0500	0.0500	1,500
Apr 22, 2024	0.0500	0.0500	0.0500	0.0500	0.0500	28,500
Apr 19, 2024	0.0500	0.0500	0.0400	0.0500	0.0500	81,500
Apr 18, 2024	0.0400	0.0400	0.0400	0.0400	0.0400	15,000
Apr 17, 2024	0.0400	0.0500	0.0400	0.0500	0.0500	68,000
Apr 16, 2024	0.0500	0.0500	0.0500	0.0500	0.0500	25,000
Apr 15, 2024	0.0500	0.0500	0.0500	0.0500	0.0500	342,400
Apr 12, 2024	0.0400	0.0500	0.0400	0.0500	0.0500	546,200
Apr 11, 2024	0.0500	0.0500	0.0500	0.0500	0.0500	27,300
Apr 10, 2024	0.0500	0.0500	0.0400	0.0500	0.0500	122,700
Apr 09, 2024	0.0500	0.0500	0.0500	0.0500	0.0500	10,000
Apr 08, 2024	0.0400	0.0500	0.0400	0.0400	0.0400	269,800
Apr 05, 2024	0.0400	0.0400	0.0400	0.0400	0.0400	123,300
Apr 04, 2024	0.0400	0.0400	0.0400	0.0400	0.0400	870,600
Apr 03, 2024	0.0400	0.0400	0.0400	0.0400	0.0400	1,160,800
Apr 02, 2024	0.0400	0.0400	0.0400	0.0400	0.0400	74,100
Apr 01, 2024	0.0400	0.0400	0.0400	0.0400	0.0400	92,200
Mar 28, 2024	0.0300	0.0400	0.0300	0.0300	0.0300	9,100
Mar 27, 2024	0.0400	0.0400	0.0400	0.0400	0.0400	-
Mar 26, 2024	0.0300	0.0400	0.0300	0.0400	0.0400	100,300
Mar 25, 2024	0.0400	0.0400	0.0300	0.0300	0.0300	73,400
Mar 22, 2024	0.0400	0.0400	0.0400	0.0400	0.0400	-
Mar 21, 2024	0.0400	0.0400	0.0400	0.0400	0.0400	23,700
Mar 20, 2024	0.0300	0.0400	0.0300	0.0400	0.0400	51,400
Mar 19, 2024	0.0400	0.0400	0.0300	0.0400	0.0400	146,100
Mar 18, 2024	0.0400	0.0400	0.0400	0.0400	0.0400	103,300
Mar 15, 2024	0.0400	0.0400	0.0400	0.0400	0.0400	31,000
Mar 14, 2024	0.0400	0.0400	0.0400	0.0400	0.0400	628,500
Mar 13, 2024	0.0400	0.0400	0.0400	0.0400	0.0400	100,000
Mar 12, 2024	0.0400	0.0400	0.0400	0.0400	0.0400	32,000
Mar 11, 2024	0.0400	0.0400	0.0400	0.0400	0.0400	8,000
Mar 08, 2024	0.0400	0.0400	0.0400	0.0400	0.0400	203,700
Mar 07, 2024	0.0400	0.0400	0.0400	0.0400	0.0400	240,000
Mar 06, 2024	0.0400	0.0400	0.0400	0.0400	0.0400	6,000
Mar 05, 2024	0.0400	0.0400	0.0400	0.0400	0.0400	12,500
Mar 04, 2024	0.0400	0.0400	0.0400	0.0400	0.0400	100
Mar 01, 2024	0.0400	0.0400	0.0400	0.0400	0.0400	183,800
Feb 29, 2024	0.0400	0.0400	0.0400	0.0400	0.0400	1,239,900
Feb 28, 2024	0.0400	0.0400	0.0400	0.0400	0.0400	137,000
Feb 27, 2024	0.0400	0.0400	0.0400	0.0400	0.0400	268,100
Feb 26, 2024	0.0400	0.0400	0.0400	0.0400	0.0400	101,000
Feb 23, 2024	0.0400	0.0400	0.0400	0.0400	0.0400	82,500
Feb 22, 2024	0.0400	0.0400	0.0400	0.0400	0.0400	12,100
Feb 21, 2024	0.0400	0.0400	0.0400	0.0400	0.0400	172,500
Feb 20, 2024	0.0400	0.0400	0.0400	0.0400	0.0400	45,500
Feb 16, 2024	0.0400	0.0400	0.0400	0.0400	0.0400	15,900
Feb 15, 2024	0.0400	0.0400	0.0400	0.0400	0.0400	20,000
Feb 14, 2024	0.0400	0.0400	0.0400	0.0400	0.0400	44,000
Feb 13, 2024	0.0400	0.0400	0.0400	0.0400	0.0400	-
Feb 12, 2024	0.0400	0.0400	0.0400	0.0400	0.0400	100,500
Feb 09, 2024	0.0400	0.0400	0.0400	0.0400	0.0400	69,800
Feb 08, 2024	0.0400	0.0400	0.0400	0.0400	0.0400	4,000
Feb 07, 2024	0.0400	0.0400	0.0400	0.0400	0.0400	106,000
Feb 06, 2024	0.0400	0.0400	0.0400	0.0400	0.0400	50,000
Feb 05, 2024	0.0400	0.0400	0.0400	0.0400	0.0400	14,000
Feb 02, 2024	0.0400	0.0400	0.0400	0.0400	0.0400	101,800
Feb 01, 2024	0.0400	0.0400	0.0400	0.0400	0.0400	94,000
Jan 31, 2024	0.0400	0.0400	0.0400	0.0400	0.0400	176,800
Jan 30, 2024	0.0400	0.0400	0.0400	0.0400	0.0400	18,000
Jan 29, 2024	0.0500	0.0500	0.0500	0.0500	0.0500	-
Jan 26, 2024	0.0400	0.0500	0.0400	0.0500	0.0500	27,000
Jan 25, 2024	0.0500	0.0500	0.0400	0.0400	0.0400	102,000
Jan 24, 2024	0.0400	0.0400	0.0400	0.0400	0.0400	105,900
Jan 23, 2024	0.0400	0.0400	0.0400	0.0400	0.0400	29,000
Jan 22, 2024	0.0400	0.0400	0.0400	0.0400	0.0400	134,500
Jan 19, 2024	0.0400	0.0400	0.0400	0.0400	0.0400	38,000
Jan 18, 2024	0.0400	0.0500	0.0400	0.0500	0.0500	139,000
Jan 17, 2024	0.0400	0.0400	0.0400	0.0400	0.0400	86,100
Jan 16, 2024	0.0400	0.0500	0.0400	0.0500	0.0500	92,000
Jan 15, 2024	0.0400	0.0500	0.0400	0.0500	0.0500	46,000
Jan 12, 2024	0.0400	0.0500	0.0400	0.0500	0.0500	252,800
Jan 11, 2024	0.0500	0.0500	0.0400	0.0400	0.0400	366,000
Jan 10, 2024	0.0500	0.0500	0.0400	0.0400	0.0400	161,000
Jan 09, 2024	0.0500	0.0500	0.0500	0.0500	0.0500	32,000
Jan 08, 2024	0.0400	0.0400	0.0400	0.0400	0.0400	22,000
Jan 05, 2024	0.0500	0.0500	0.0500	0.0500	0.0500	25,000
Jan 04, 2024	0.0400	0.0400	0.0400	0.0400	0.0400	700
Jan 03, 2024	0.0400	0.0400	0.0400	0.0400	0.0400	5,500
Jan 02, 2024	0.0400	0.0500	0.0400	0.0400	0.0400	104,900
Dec 29, 2023	0.0500	0.0500	0.0400	0.0400	0.0400	66,000
Dec 28, 2023	0.0400	0.0400	0.0400	0.0400	0.0400	293,400
Dec 27, 2023	0.0400	0.0500	0.0400	0.0400	0.0400	39,800
Dec 22, 2023	0.0400	0.0500	0.0400	0.0500	0.0500	132,000
Dec 21, 2023	0.0500	0.0500	0.0400	0.0500	0.0500	16,000
Dec 20, 2023	0.0400	0.0400	0.0400	0.0400	0.0400	12,000
Dec 19, 2023	0.0500	0.0500	0.0400	0.0400	0.0400	77,200
Dec 18, 2023	0.0400	0.0500	0.0400	0.0500	0.0500	28,000
Dec 15, 2023	0.0400	0.0500	0.0400	0.0500	0.0500	265,000
Dec 14, 2023	0.0400	0.0400	0.0400	0.0400	0.0400	11,000
Dec 13, 2023	0.0500	0.0500	0.0500	0.0500	0.0500	10,000
Dec 12, 2023	0.0400	0.0400	0.0400	0.0400	0.0400	210,000
Dec 11, 2023	0.0500	0.0500	0.0500	0.0500	0.0500	1,000
Dec 08, 2023	0.0400	0.0500	0.0400	0.0500	0.0500	62,000
Dec 07, 2023	0.0500	0.0500	0.0500	0.0500	0.0500	400
Dec 06, 2023	0.0500	0.0500	0.0500	0.0500	0.0500	20,100
Dec 05, 2023	0.0400	0.0500	0.0400	0.0500	0.0500	22,000
Dec 04, 2023	0.0500	0.0500	0.0500	0.0500	0.0500	532,600
Dec 01, 2023	0.0400	0.0400	0.0400	0.0400	0.0400	21,000
Close price adjusted for splits.*Adjusted close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

S&P/TSX21,885.38+11.66(+0.05%)

S&P 5005,048.42-23.21(-0.46%)

DOW38,085.80-375.12(-0.98%)

CAD/USD0.7324+0.0000(+0.00%)

CRUDE OIL83.86+0.29(+0.35%)

Bitcoin CAD87,728.08+112.28(+0.13%)

New Age Metals Inc. (NAM.V)

S&P/TSX
21,885.38
+11.66(+0.05%)

S&P 500
5,048.42
-23.21(-0.46%)

DOW
38,085.80
-375.12(-0.98%)

CAD/USD
0.7324
+0.0000(+0.00%)

CRUDE OIL
83.86
+0.29(+0.35%)

Bitcoin CAD
87,728.08
+112.28(+0.13%)