STOCKS SINK WITH FED IN FOCUS, AMAZON EARNINGS ON DECK

U.S. consumer confidence hits lowest level since July 2022

New Age Metals Inc. (NMTLF)

Other OTC - Other OTC Delayed Price. Currency in USD

Add to watchlist

0.0300

-0.0017

(-5.29%)

As of 10:37AM EDT. Market open.

Time Period:

Apr 30, 2023 - Apr 30, 2024

Show:

Historical Prices

Frequency:

Daily

Currency in USDDownload

Date	Open	High	Low	Close*	Adj Close**	Volume
Apr 30, 2024	0.0339	0.0339	0.0300	0.0300	0.0300	163,500
Apr 29, 2024	0.0300	0.0339	0.0300	0.0317	0.0317	40,560
Apr 26, 2024	0.0260	0.0260	0.0260	0.0260	0.0260	7,489
Apr 25, 2024	0.0294	0.0294	0.0294	0.0294	0.0294	1,018
Apr 24, 2024	0.0260	0.0260	0.0260	0.0260	0.0260	30,000
Apr 23, 2024	0.0290	0.0290	0.0290	0.0290	0.0290	31,000
Apr 22, 2024	0.0278	0.0330	0.0278	0.0292	0.0292	183,184
Apr 19, 2024	0.0339	0.0339	0.0279	0.0279	0.0279	43,500
Apr 18, 2024	0.0300	0.0339	0.0240	0.0260	0.0260	187,361
Apr 17, 2024	0.0270	0.0270	0.0270	0.0270	0.0270	18,440
Apr 16, 2024	0.0263	0.0263	0.0240	0.0240	0.0240	222
Apr 15, 2024	0.0294	0.0339	0.0240	0.0245	0.0245	330,913
Apr 12, 2024	0.0291	0.0291	0.0250	0.0250	0.0250	20,705
Apr 11, 2024	0.0290	0.0339	0.0290	0.0290	0.0290	150,677
Apr 10, 2024	0.0339	0.0339	0.0242	0.0339	0.0339	353,153
Apr 09, 2024	0.0284	0.0284	0.0275	0.0275	0.0275	9,250
Apr 08, 2024	0.0256	0.0339	0.0230	0.0339	0.0339	58,500
Apr 05, 2024	0.0269	0.0269	0.0269	0.0269	0.0269	21,000
Apr 04, 2024	0.0300	0.0322	0.0281	0.0281	0.0281	69,258
Apr 03, 2024	0.0243	0.0259	0.0200	0.0200	0.0200	2,850
Apr 02, 2024	0.0270	0.0299	0.0250	0.0250	0.0250	37,477
Apr 01, 2024	0.0250	0.0300	0.0250	0.0262	0.0262	69,350
Mar 28, 2024	0.0258	0.0258	0.0237	0.0237	0.0237	6,000
Mar 27, 2024	0.0260	0.0280	0.0221	0.0280	0.0280	48,470
Mar 26, 2024	0.0221	0.0221	0.0221	0.0221	0.0221	26,600
Mar 25, 2024	0.0245	0.0245	0.0220	0.0220	0.0220	51,231
Mar 22, 2024	0.0272	0.0272	0.0245	0.0245	0.0245	5,300
Mar 21, 2024	0.0246	0.0246	0.0246	0.0246	0.0246	-
Mar 20, 2024	0.0256	0.0256	0.0230	0.0246	0.0246	42,150
Mar 19, 2024	0.0258	0.0274	0.0258	0.0274	0.0274	30,802
Mar 18, 2024	0.0274	0.0274	0.0274	0.0274	0.0274	11,000
Mar 15, 2024	0.0274	0.0282	0.0274	0.0282	0.0282	16,694
Mar 14, 2024	0.0242	0.0291	0.0242	0.0285	0.0285	14,100
Mar 13, 2024	0.0300	0.0303	0.0285	0.0300	0.0300	137,100
Mar 12, 2024	0.0250	0.0322	0.0248	0.0297	0.0297	365,150
Mar 11, 2024	0.0281	0.0281	0.0275	0.0278	0.0278	6,509
Mar 08, 2024	0.0291	0.0291	0.0291	0.0291	0.0291	5,000
Mar 07, 2024	0.0290	0.0290	0.0260	0.0260	0.0260	63,545
Mar 06, 2024	0.0291	0.0297	0.0291	0.0297	0.0297	6,069
Mar 05, 2024	0.0260	0.0322	0.0260	0.0322	0.0322	12,500
Mar 04, 2024	0.0295	0.0295	0.0295	0.0295	0.0295	4,000
Mar 01, 2024	0.0304	0.0304	0.0260	0.0261	0.0261	37,530
Feb 29, 2024	0.0285	0.0304	0.0285	0.0301	0.0301	121,055
Feb 28, 2024	0.0260	0.0272	0.0260	0.0272	0.0272	11,100
Feb 27, 2024	0.0272	0.0272	0.0272	0.0272	0.0272	12,000
Feb 26, 2024	0.0260	0.0273	0.0260	0.0261	0.0261	56,831
Feb 23, 2024	0.0260	0.0273	0.0255	0.0273	0.0273	69,578
Feb 22, 2024	0.0273	0.0285	0.0261	0.0273	0.0273	79,488
Feb 21, 2024	0.0258	0.0258	0.0258	0.0258	0.0258	10,200
Feb 20, 2024	0.0258	0.0258	0.0258	0.0258	0.0258	5,000
Feb 16, 2024	0.0285	0.0285	0.0285	0.0285	0.0285	-
Feb 15, 2024	0.0285	0.0285	0.0285	0.0285	0.0285	1,333
Feb 14, 2024	0.0255	0.0255	0.0255	0.0255	0.0255	10,100
Feb 13, 2024	0.0288	0.0288	0.0288	0.0288	0.0288	-
Feb 12, 2024	0.0288	0.0288	0.0288	0.0288	0.0288	5,000
Feb 09, 2024	0.0290	0.0290	0.0290	0.0290	0.0290	10,000
Feb 08, 2024	0.0270	0.0298	0.0270	0.0290	0.0290	54,868
Feb 07, 2024	0.0270	0.0282	0.0270	0.0282	0.0282	16,499
Feb 06, 2024	0.0250	0.0260	0.0250	0.0260	0.0260	210,533
Feb 05, 2024	0.0250	0.0260	0.0250	0.0258	0.0258	330,200
Feb 02, 2024	0.0295	0.0295	0.0295	0.0295	0.0295	13,000
Feb 01, 2024	0.0260	0.0275	0.0260	0.0275	0.0275	3,400
Jan 31, 2024	0.0250	0.0275	0.0250	0.0275	0.0275	58,769
Jan 30, 2024	0.0275	0.0275	0.0275	0.0275	0.0275	600
Jan 29, 2024	0.0255	0.0255	0.0255	0.0255	0.0255	1,500
Jan 26, 2024	0.0298	0.0298	0.0298	0.0298	0.0298	10,000
Jan 25, 2024	0.0299	0.0299	0.0296	0.0296	0.0296	15,220
Jan 24, 2024	0.0350	0.0350	0.0350	0.0350	0.0350	24,500
Jan 23, 2024	0.0296	0.0296	0.0275	0.0275	0.0275	11,018
Jan 22, 2024	0.0261	0.0296	0.0261	0.0296	0.0296	55,200
Jan 19, 2024	0.0276	0.0276	0.0276	0.0276	0.0276	10,001
Jan 18, 2024	0.0293	0.0296	0.0293	0.0295	0.0295	16,150
Jan 17, 2024	0.0286	0.0286	0.0250	0.0250	0.0250	20,000
Jan 16, 2024	0.0300	0.0300	0.0300	0.0300	0.0300	-
Jan 12, 2024	0.0281	0.0300	0.0281	0.0300	0.0300	11,500
Jan 11, 2024	0.0319	0.0319	0.0300	0.0300	0.0300	43,188
Jan 10, 2024	0.0300	0.0314	0.0300	0.0314	0.0314	12,029
Jan 09, 2024	0.0250	0.0325	0.0250	0.0301	0.0301	7,000
Jan 08, 2024	0.0299	0.0316	0.0299	0.0301	0.0301	26,100
Jan 05, 2024	0.0338	0.0338	0.0338	0.0338	0.0338	-
Jan 04, 2024	0.0338	0.0338	0.0338	0.0338	0.0338	21,800
Jan 03, 2024	0.0340	0.0340	0.0309	0.0309	0.0309	6,500
Jan 02, 2024	0.0344	0.0344	0.0344	0.0344	0.0344	-
Dec 29, 2023	0.0344	0.0344	0.0344	0.0344	0.0344	600
Dec 28, 2023	0.0300	0.0302	0.0250	0.0302	0.0302	375,220
Dec 27, 2023	0.0300	0.0300	0.0300	0.0300	0.0300	-
Dec 26, 2023	0.0300	0.0313	0.0300	0.0300	0.0300	23,724
Dec 22, 2023	0.0320	0.0320	0.0301	0.0301	0.0301	26,500
Dec 21, 2023	0.0330	0.0330	0.0316	0.0321	0.0321	25,400
Dec 20, 2023	0.0310	0.0350	0.0310	0.0330	0.0330	37,800
Dec 19, 2023	0.0337	0.0340	0.0318	0.0340	0.0340	76,000
Dec 18, 2023	0.0350	0.0350	0.0350	0.0350	0.0350	-
Dec 15, 2023	0.0350	0.0350	0.0350	0.0350	0.0350	333,333
Dec 14, 2023	0.0296	0.0300	0.0240	0.0300	0.0300	32,600
Dec 13, 2023	0.0240	0.0240	0.0240	0.0240	0.0240	20,000
Dec 12, 2023	0.0312	0.0330	0.0308	0.0330	0.0330	21,450
Dec 11, 2023	0.0230	0.0338	0.0230	0.0325	0.0325	6,400
Dec 08, 2023	0.0325	0.0335	0.0302	0.0302	0.0302	15,777
Dec 07, 2023	0.0321	0.0321	0.0321	0.0321	0.0321	-
Dec 06, 2023	0.0294	0.0321	0.0294	0.0321	0.0321	16,000
Close price adjusted for splits.*Adjusted close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

S&P/TSX21,824.66-186.96(-0.85%)

S&P 5005,074.68-41.49(-0.81%)

DOW38,040.63-345.46(-0.90%)

CAD/USD0.7269-0.0052(-0.71%)

CRUDE OIL81.75-0.88(-1.06%)

Bitcoin CAD86,000.88-925.06(-1.06%)

STOCKS SINK WITH FED IN FOCUS, AMAZON EARNINGS ON DECK

New Age Metals Inc. (NMTLF)

S&P/TSX
21,824.66
-186.96(-0.85%)

S&P 500
5,074.68
-41.49(-0.81%)

DOW
38,040.63
-345.46(-0.90%)

CAD/USD
0.7269
-0.0052(-0.71%)

CRUDE OIL
81.75
-0.88(-1.06%)

Bitcoin CAD
86,000.88
-925.06(-1.06%)