Canada markets closed

New Energy Metals Corp. (NEMCF)

Other OTC - Other OTC Delayed Price. Currency in USD
Add to watchlist
0.04530.0000 (0.00%)
At close: 9:30AM EDT
Show:
Historical Prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Sep. 22, 20200.04530.04530.04530.04530.04531,000
Sep. 21, 20200.03000.03000.02920.02920.0292350
Sep. 18, 2020------
Sep. 17, 20200.02920.02920.02920.02920.0292-
Sep. 16, 20200.02920.02920.02920.02920.0292-
Sep. 15, 20200.02920.02920.02920.02920.0292-
Sep. 14, 20200.02920.02920.02920.02920.02921,100
Sep. 11, 20200.03290.03290.03290.03290.0329-
Sep. 10, 20200.03290.03290.03290.03290.03292,399
Sep. 09, 20200.02490.02490.02490.02490.0249-
Sep. 08, 20200.02490.02490.02490.02490.0249-
Sep. 04, 20200.02490.02490.02490.02490.0249-
Sep. 03, 20200.02490.02490.02490.02490.0249-
Sep. 02, 20200.02490.02490.02490.02490.0249-
Sep. 01, 20200.02490.02490.02490.02490.024940,000
Aug. 31, 20200.01450.03450.01450.02880.028820,201
Aug. 28, 20200.04310.04310.04310.04310.043120,000
Aug. 27, 20200.04200.04200.04200.04200.042020,000
Aug. 26, 20200.03930.04200.03820.04200.042021,100
Aug. 25, 20200.02150.02150.02150.02150.0215-
Aug. 24, 20200.02150.02150.02150.02150.0215-
Aug. 21, 20200.02160.02160.02150.02150.02157,200
Aug. 20, 20200.08760.08760.08760.08760.08762,500
Aug. 19, 20200.04000.04000.04000.04000.0400-
Aug. 18, 20200.04000.04000.04000.04000.0400200
Aug. 17, 20200.04000.04000.04000.04000.0400300
Aug. 14, 20200.02130.02130.02130.02130.0213-
Aug. 13, 20200.02130.02130.02130.02130.0213-
Aug. 12, 20200.02130.02130.02130.02130.02131,000
Aug. 11, 20200.03910.04000.03060.03060.03063,100
Aug. 10, 20200.03760.03760.03760.03760.0376-
Aug. 07, 20200.03760.03760.03760.03760.03761,000
Aug. 06, 20200.04320.04320.04320.04320.04321,125
Aug. 05, 20200.03540.03540.03540.03540.0354-
Aug. 04, 20200.03540.03540.03540.03540.0354-
Aug. 03, 20200.03540.03540.03540.03540.03541,125
Jul. 31, 20200.03540.03540.03540.03540.0354-
Jul. 30, 20200.03540.03540.03540.03540.0354500
Jul. 29, 20200.03060.03060.03060.03060.0306-
Jul. 28, 20200.03060.03060.03060.03060.030624,000
Jul. 27, 20200.03380.03380.03380.03380.0338500
Jul. 24, 20200.04660.04660.04660.04660.0466-
Jul. 23, 20200.04660.04660.04660.04660.0466-
Jul. 22, 20200.04660.04660.04660.04660.04664,000
Jul. 21, 20200.03440.03440.03440.03440.0344-
Jul. 20, 20200.03440.03440.03440.03440.0344-
Jul. 17, 20200.03440.03440.03440.03440.0344-
Jul. 16, 20200.03440.03440.03440.03440.0344-
Jul. 15, 20200.03440.03440.03440.03440.0344-
Jul. 14, 20200.03440.03440.03440.03440.0344-
Jul. 13, 20200.03440.03440.03440.03440.03441,000
Jul. 10, 20200.05160.05160.05160.05160.0516-
Jul. 09, 20200.05160.05160.05160.05160.0516-
Jul. 08, 20200.05160.05160.05160.05160.0516-
Jul. 07, 20200.05160.05160.05160.05160.0516-
Jul. 06, 20200.03530.05160.03530.05160.05162,000
Jul. 02, 20200.03500.03500.03500.03500.0350-
Jul. 01, 20200.03500.03500.03500.03500.0350-
Jun. 30, 20200.03500.03500.03500.03500.0350-
Jun. 29, 20200.03500.03500.03500.03500.0350-
Jun. 26, 20200.03500.03500.03500.03500.0350-
Jun. 25, 20200.03500.03500.03500.03500.0350-
Jun. 24, 20200.03500.03500.03500.03500.0350-
Jun. 23, 20200.03500.03500.03500.03500.0350-
Jun. 22, 20200.03500.03500.03500.03500.035023,707
Jun. 19, 20200.02010.02010.02010.02010.0201250
Jun. 18, 20200.03500.03500.03500.03500.0350-
Jun. 17, 20200.03500.03500.03500.03500.0350-
Jun. 16, 20200.03500.03500.03500.03500.0350-
Jun. 15, 20200.03500.03500.03500.03500.035033,000
Jun. 12, 20200.03500.03500.03500.03500.0350-
Jun. 11, 20200.03500.03500.03500.03500.0350-
Jun. 10, 20200.03500.03500.03500.03500.0350-
Jun. 09, 20200.03500.03500.03500.03500.0350-
Jun. 08, 20200.03500.03500.03500.03500.0350-
Jun. 05, 20200.03500.03500.03500.03500.0350-
Jun. 04, 20200.03500.03500.03500.03500.03503,000
Jun. 03, 20200.03500.03500.03500.03500.035010,000
Jun. 02, 20200.01900.01900.01900.01900.0190-
Jun. 01, 20200.01900.01900.01900.01900.0190-
May 29, 20200.01900.01900.01900.01900.0190-
May 28, 20200.01900.01900.01900.01900.0190-
May 27, 20200.01900.01900.01900.01900.0190-
May 26, 20200.02900.02900.01900.01900.019040,450
May 22, 20200.03800.03800.03800.03800.0380-
May 21, 20200.03740.03800.03740.03800.03808,000
May 20, 20200.04090.04090.04090.04090.0409-
May 19, 20200.04170.04170.03870.04090.04093,200
May 18, 20200.19990.19990.08000.16000.160021,850
May 15, 20200.03950.03950.03950.03950.0395-
May 14, 20200.10250.10250.03950.03950.0395800
May 13, 20200.03780.04300.03590.04300.043015,600
May 12, 20200.03600.03600.03600.03600.0360-
May 11, 20200.03600.03600.03600.03600.03602,400
May 08, 20200.02450.02450.02450.02450.0245-
May 07, 20200.02450.02450.02450.02450.0245-
May 06, 20200.02450.02450.02450.02450.0245-
May 05, 20200.02450.02450.02450.02450.02454,200
May 04, 20200.05000.05000.05000.05000.0500-
May 01, 20200.00510.05000.00510.05000.05006,000
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...