Canada markets close in 5 hours 46 minutes

NEO Battery Materials Ltd. (NBM.V)

TSXV - TSXV Real Time Price. Currency in CAD
Add to watchlist
0.2000-0.0050 (-2.44%)
As of 09:53AM EDT. Market open.
Show:
Historical Prices
Frequency:
Daily
Currency in CAD
DateOpenHighLowClose*Adj Close**Volume
Jul 07, 20220.19500.20000.19500.20000.200028,726
Jul 06, 20220.22000.22000.20000.21000.2100122,500
Jul 05, 20220.22000.22000.21000.21000.210089,600
Jul 04, 20220.24000.24000.21000.21000.2100145,600
Jun 30, 20220.24000.28000.23000.23000.2300421,100
Jun 29, 20220.23000.23000.21000.23000.230055,300
Jun 28, 20220.22000.23000.22000.23000.230049,200
Jun 27, 20220.23000.23000.21000.22000.2200325,700
Jun 24, 20220.22000.24000.22000.22000.2200215,000
Jun 23, 20220.22000.23000.21000.21000.2100533,700
Jun 22, 20220.27000.27000.24000.24000.2400156,200
Jun 21, 20220.25000.28000.25000.27000.2700189,100
Jun 20, 20220.26000.26000.25000.26000.260032,900
Jun 17, 20220.25000.26000.25000.26000.260083,800
Jun 16, 20220.27000.27000.25000.25000.2500272,500
Jun 15, 20220.26000.28000.26000.27000.2700131,500
Jun 14, 20220.26000.27000.26000.27000.270047,100
Jun 13, 20220.28000.28000.25000.25000.2500258,200
Jun 10, 20220.30000.30000.28000.28000.2800146,400
Jun 09, 20220.34000.34000.28000.28000.2800442,200
Jun 08, 20220.27000.37000.26000.35000.35001,013,200
Jun 07, 20220.26000.28000.26000.27000.2700176,000
Jun 06, 20220.28000.28000.27000.27000.2700302,400
Jun 03, 20220.30000.30000.28000.28000.2800263,800
Jun 02, 20220.30000.31000.29000.30000.3000385,300
Jun 01, 20220.31000.31000.31000.31000.3100181,000
May 31, 20220.31000.31000.30000.31000.310029,800
May 30, 20220.31000.33000.31000.31000.3100185,800
May 27, 20220.32000.32000.30000.31000.310056,600
May 26, 20220.31000.32000.30000.31000.3100126,000
May 25, 20220.32000.33000.31000.31000.3100174,500
May 24, 20220.33000.33000.32000.32000.3200118,800
May 20, 20220.34000.35000.33000.33000.3300264,600
May 19, 20220.34000.35000.33000.34000.3400272,500
May 18, 20220.38000.38000.35000.35000.3500334,700
May 17, 20220.36000.38000.36000.36000.3600119,100
May 16, 20220.34000.36000.32000.36000.3600206,200
May 13, 20220.33000.34000.32000.32000.3200111,200
May 12, 20220.33000.34000.30000.30000.3000352,500
May 11, 20220.34000.34000.32000.32000.3200179,500
May 10, 20220.34000.36000.32000.33000.3300200,200
May 09, 20220.36000.36000.32000.34000.3400519,300
May 06, 20220.39000.39000.36000.36000.3600196,000
May 05, 20220.43000.43000.39000.39000.3900512,200
May 04, 20220.45000.45000.42000.42000.4200506,300
May 03, 20220.43000.46000.43000.43000.4300386,400
May 02, 20220.45000.45000.41000.41000.4100547,100
Apr 29, 20220.45000.45000.42000.42000.4200276,100
Apr 28, 20220.43000.45000.42000.44000.4400378,700
Apr 27, 20220.39000.44000.37000.40000.4000463,400
Apr 26, 20220.39000.42000.36000.37000.3700497,500
Apr 25, 20220.46000.46000.38000.38000.3800789,800
Apr 22, 20220.46000.47000.45000.45000.4500175,400
Apr 21, 20220.46000.48000.45000.45000.4500352,300
Apr 20, 20220.55000.55000.45000.45000.4500997,100
Apr 19, 20220.53000.53000.53000.53000.5300-
Apr 18, 20220.53000.53000.53000.53000.5300-
Apr 14, 20220.53000.53000.53000.53000.5300-
Apr 13, 20220.49000.55000.48000.53000.5300932,600
Apr 12, 20220.43000.46000.42000.46000.4600539,400
Apr 11, 20220.39000.44000.38000.41000.4100669,700
Apr 08, 20220.36000.36000.34000.36000.360079,400
Apr 07, 20220.36000.36000.35000.35000.3500134,000
Apr 06, 20220.37000.37000.35000.35000.350081,500
Apr 05, 20220.40000.40000.35000.37000.3700171,700
Apr 04, 20220.34000.40000.34000.40000.4000254,800
Apr 01, 20220.35000.35000.32000.33000.3300188,300
Mar 31, 20220.37000.37000.34000.35000.3500265,000
Mar 30, 20220.38000.38000.36000.37000.3700151,100
Mar 29, 20220.38000.39000.35000.38000.3800200,500
Mar 28, 20220.33000.41000.33000.37000.3700543,300
Mar 25, 20220.31000.33000.31000.33000.330066,300
Mar 24, 20220.30000.31000.29000.31000.310088,500
Mar 23, 20220.30000.30000.29000.30000.300077,500
Mar 22, 20220.29000.30000.28000.29000.290065,600
Mar 21, 20220.28000.28000.27000.28000.2800127,600
Mar 18, 20220.27000.28000.27000.28000.280064,900
Mar 17, 20220.28000.28000.27000.27000.270073,700
Mar 16, 20220.26000.30000.26000.28000.2800181,100
Mar 15, 20220.27000.27000.24000.26000.2600409,200
Mar 14, 20220.30000.30000.27000.27000.2700270,700
Mar 11, 20220.31000.31000.30000.30000.300058,400
Mar 10, 20220.29000.30000.29000.30000.3000105,800
Mar 09, 20220.29000.31000.28000.30000.3000121,400
Mar 08, 20220.30000.30000.28000.29000.2900155,000
Mar 07, 20220.31000.31000.30000.30000.3000156,100
Mar 04, 20220.32000.32000.31000.31000.3100157,100
Mar 03, 20220.32000.32000.31000.31000.3100126,200
Mar 02, 20220.32000.33000.32000.32000.320059,200
Mar 01, 20220.32000.33000.31000.31000.3100106,000
Feb 28, 20220.31000.32000.31000.32000.3200111,400
Feb 25, 20220.30000.31000.29000.31000.3100146,100
Feb 24, 20220.30000.30000.28000.28000.2800388,300
Feb 23, 20220.33000.34000.31000.31000.3100177,100
Feb 22, 20220.34000.35000.32000.32000.3200289,500
Feb 18, 20220.35000.35000.34000.34000.340066,100
Feb 17, 20220.35000.35000.34000.35000.350062,800
Feb 16, 20220.36000.36000.34000.35000.3500147,900
Feb 15, 20220.37000.37000.35000.36000.3600118,700
Feb 14, 20220.36000.38000.35000.37000.3700291,300
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...