Canada markets open in 7 hours 37 minutes

New Age Metals Inc. (NMTLF)

Other OTC - Other OTC Delayed Price. Currency in USD
Add to watchlist
0.0615+0.0025 (+4.24%)
At close: 12:43PM EDT
Time Period:
Aug 18, 2021 - Aug 18, 2022
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
Aug 17, 20220.05840.06150.05800.06150.061521,334
Aug 16, 20220.05800.06150.05800.05900.059040,410
Aug 15, 20220.05120.06000.05120.05600.056012,450
Aug 12, 20220.05500.06100.05500.06100.061021,688
Aug 11, 20220.06030.06400.05420.05470.054716,177
Aug 10, 20220.05800.06800.05800.06400.06408,550
Aug 09, 20220.06260.06280.05750.05750.057532,596
Aug 08, 20220.06450.06600.05830.06300.063090,921
Aug 05, 20220.05770.06250.05770.05870.058740,357
Aug 04, 20220.06350.06350.05600.05780.057829,248
Aug 03, 20220.05960.06300.05350.05390.053945,753
Aug 02, 20220.06300.06300.05500.05690.056924,522
Aug 01, 20220.05930.06600.05520.05540.0554155,642
Jul 29, 20220.04300.05570.04300.05520.05528,900
Jul 28, 20220.05000.05320.04550.05140.051470,910
Jul 27, 20220.05510.05510.05000.05000.050049,100
Jul 26, 20220.05250.05480.05200.05200.052013,850
Jul 25, 20220.05250.05500.05250.05270.052714,389
Jul 22, 20220.04600.05000.04600.05000.0500130,140
Jul 21, 20220.05160.05160.04580.04580.0458110,550
Jul 20, 20220.05070.05070.04800.04800.048020,000
Jul 19, 20220.04760.05040.04760.05000.050023,950
Jul 18, 20220.05170.05170.04570.04970.0497142,402
Jul 15, 20220.04610.05500.04610.05500.055020,290
Jul 14, 20220.05050.05050.04110.04700.0470150,060
Jul 13, 20220.04560.05080.04560.05080.0508362
Jul 12, 20220.04740.04820.04740.04820.048210,950
Jul 11, 20220.04300.04740.04300.04740.04744,910
Jul 08, 20220.04400.05000.04170.04180.041836,456
Jul 07, 20220.04780.04780.04500.04500.045057,420
Jul 06, 20220.04500.04550.04500.04550.045514,211
Jul 05, 20220.05010.05010.04500.04500.045035,500
Jul 01, 20220.04090.04900.04090.04700.047026,725
Jun 30, 20220.05000.05000.04170.04600.0460525,574
Jun 29, 20220.05380.05380.05050.05050.050553,107
Jun 28, 20220.05180.05380.05020.05200.052040,736
Jun 27, 20220.05000.05200.05000.05120.051276,850
Jun 24, 20220.04940.05290.04940.05200.052014,060
Jun 23, 20220.04940.05780.04910.05160.051614,617
Jun 22, 20220.05500.05800.05400.05400.054089,067
Jun 21, 20220.04860.06300.04860.05500.055022,100
Jun 17, 20220.06200.06200.05000.05380.053824,966
Jun 16, 20220.05710.05710.05020.05040.0504100,893
Jun 15, 20220.05250.06300.05230.06300.0630908,740
Jun 14, 20220.04960.05470.04960.05470.054718,150
Jun 13, 20220.05430.05430.04590.05170.0517154,888
Jun 10, 20220.05390.05980.05390.05850.058571,954
Jun 09, 20220.05980.05980.05910.05960.059639,000
Jun 08, 20220.06400.06400.06160.06160.061622,000
Jun 07, 20220.05860.06100.05860.05900.059028,800
Jun 06, 20220.05900.06100.05900.05980.059877,650
Jun 03, 20220.05670.06100.05670.05890.058969,700
Jun 02, 20220.06140.06390.06000.06100.0610112,538
Jun 01, 20220.06040.06130.06040.06130.06134,700
May 31, 20220.05750.05750.05750.05750.05751,000
May 27, 20220.06300.06300.06040.06040.060440,349
May 26, 20220.07000.07000.06010.06040.060410,028
May 25, 20220.06010.06010.06010.06010.06011,184
May 24, 20220.05500.06040.05400.05500.0550574,776
May 23, 20220.05970.06370.05970.06370.063716,036
May 20, 20220.06000.06000.05520.05940.0594125,630
May 19, 20220.06070.06070.05500.05920.059251,324
May 18, 20220.05840.06320.05840.06000.060030,150
May 17, 20220.06720.06720.06320.06320.06323,650
May 16, 20220.06700.06700.05950.06470.064754,450
May 13, 20220.05000.06420.05000.06420.064210,700
May 12, 20220.06410.06410.05670.05870.0587288,456
May 11, 20220.06400.06670.06400.06630.0663101,150
May 10, 20220.06500.06500.05740.06050.0605231,501
May 09, 20220.07290.07300.06500.06500.065050,131
May 06, 20220.07000.07350.07000.07350.073574,215
May 05, 20220.07410.07420.07410.07420.074250,031
May 04, 20220.07560.07870.07360.07540.0754265,478
May 03, 20220.07250.07390.07000.07320.0732133,906
May 02, 20220.06800.07470.06800.07270.072787,942
Apr 29, 20220.07890.07890.07390.07390.073912,725
Apr 28, 20220.07780.08200.07320.07680.076878,700
Apr 27, 20220.08140.08140.07650.08000.0800298,700
Apr 26, 20220.07850.08200.07850.08200.082014,000
Apr 25, 20220.07550.08620.07550.08280.082857,385
Apr 22, 20220.08720.08720.08000.08690.0869408,534
Apr 21, 20220.10000.10000.08600.08620.0862210,316
Apr 20, 20220.09160.09670.09000.09670.0967269,905
Apr 19, 20220.08500.09590.08500.09060.0906106,055
Apr 18, 20220.08940.09620.08720.09210.0921273,310
Apr 14, 20220.09100.09140.08810.08810.088166,346
Apr 13, 20220.09130.09380.09080.09380.093883,443
Apr 12, 20220.09620.09620.09100.09120.091253,990
Apr 11, 20220.09700.09700.08590.08860.0886144,791
Apr 08, 20220.08720.09510.08720.09200.092032,732
Apr 07, 20220.09210.09210.08670.08670.086725,124
Apr 06, 20220.08800.09330.08800.09330.093352,827
Apr 05, 20220.08590.09870.08590.08830.0883168,917
Apr 04, 20220.08610.08690.08300.08500.0850311,450
Apr 01, 20220.08450.08840.08400.08640.0864243,774
Mar 31, 20220.08920.08920.08010.08240.0824386,360
Mar 30, 20220.08300.09000.08300.08710.087143,995
Mar 29, 20220.08690.09000.08500.09000.0900139,188
Mar 28, 20220.09700.09700.08200.09000.0900155,928
Mar 25, 20220.08300.09750.08300.09700.097053,096
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...