Canada markets closed

New Age Metals Inc. (NMTLF)

Other OTC - Other OTC Delayed Price. Currency in USD
Add to watchlist
0.0333+0.0024 (+7.61%)
At close: 12:31PM EDT
Time Period:
May 21, 2023 - May 21, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
May 21, 20240.03000.03500.03000.03330.033310,385
May 20, 20240.02700.03180.02700.03090.0309127,052
May 17, 20240.02950.03500.02870.03210.0321373,659
May 16, 20240.03300.03300.03300.03300.03301,040
May 15, 20240.02950.03000.02900.02900.029079,000
May 14, 20240.02520.02900.02520.02900.0290144,754
May 13, 20240.03300.03300.03050.03050.030534,000
May 10, 20240.02800.03010.02800.03010.03015,375
May 09, 20240.03010.03010.03010.03010.03012,522
May 08, 20240.03050.03050.03050.03050.0305-
May 07, 20240.03200.03200.03050.03050.030512,000
May 06, 20240.03300.03300.02800.03100.0310102,200
May 03, 20240.03220.03250.03100.03250.032550,019
May 02, 20240.02880.03050.02800.02800.02806,500
May 01, 20240.03000.03140.03000.03000.030038,100
Apr 30, 20240.03390.03390.02600.02900.0290187,400
Apr 29, 20240.03000.03390.03000.03170.031740,560
Apr 26, 20240.02600.02600.02600.02600.02607,489
Apr 25, 20240.02940.02940.02940.02940.02941,018
Apr 24, 20240.02600.02600.02600.02600.026030,000
Apr 23, 20240.02900.02900.02900.02900.029031,000
Apr 22, 20240.02780.03300.02780.02920.0292183,184
Apr 19, 20240.03390.03390.02790.02790.027943,500
Apr 18, 20240.03000.03390.02400.02600.0260187,361
Apr 17, 20240.02700.02700.02700.02700.027018,440
Apr 16, 20240.02630.02630.02400.02400.0240222
Apr 15, 20240.02940.03390.02400.02450.0245330,913
Apr 12, 20240.02910.02910.02500.02500.025020,705
Apr 11, 20240.02900.03390.02900.02900.0290150,677
Apr 10, 20240.03390.03390.02420.03390.0339353,153
Apr 09, 20240.02840.02840.02750.02750.02759,250
Apr 08, 20240.02560.03390.02300.03390.033958,500
Apr 05, 20240.02690.02690.02690.02690.026921,000
Apr 04, 20240.03000.03220.02810.02810.028169,258
Apr 03, 20240.02430.02590.02000.02000.02002,850
Apr 02, 20240.02700.02990.02500.02500.025037,477
Apr 01, 20240.02500.03000.02500.02620.026269,350
Mar 28, 20240.02580.02580.02370.02370.02376,000
Mar 27, 20240.02600.02800.02210.02800.028048,470
Mar 26, 20240.02210.02210.02210.02210.022126,600
Mar 25, 20240.02450.02450.02200.02200.022051,231
Mar 22, 20240.02720.02720.02450.02450.02455,300
Mar 21, 20240.02460.02460.02460.02460.0246-
Mar 20, 20240.02560.02560.02300.02460.024642,150
Mar 19, 20240.02580.02740.02580.02740.027430,802
Mar 18, 20240.02740.02740.02740.02740.027411,000
Mar 15, 20240.02740.02820.02740.02820.028216,694
Mar 14, 20240.02420.02910.02420.02850.028514,100
Mar 13, 20240.03000.03030.02850.03000.0300137,100
Mar 12, 20240.02500.03220.02480.02970.0297365,150
Mar 11, 20240.02810.02810.02750.02780.02786,509
Mar 08, 20240.02910.02910.02910.02910.02915,000
Mar 07, 20240.02900.02900.02600.02600.026063,545
Mar 06, 20240.02910.02970.02910.02970.02976,069
Mar 05, 20240.02600.03220.02600.03220.032212,500
Mar 04, 20240.02950.02950.02950.02950.02954,000
Mar 01, 20240.03040.03040.02600.02610.026137,530
Feb 29, 20240.02850.03040.02850.03010.0301121,055
Feb 28, 20240.02600.02720.02600.02720.027211,100
Feb 27, 20240.02720.02720.02720.02720.027212,000
Feb 26, 20240.02600.02730.02600.02610.026156,831
Feb 23, 20240.02600.02730.02550.02730.027369,578
Feb 22, 20240.02730.02850.02610.02730.027379,488
Feb 21, 20240.02580.02580.02580.02580.025810,200
Feb 20, 20240.02580.02580.02580.02580.02585,000
Feb 16, 20240.02850.02850.02850.02850.0285-
Feb 15, 20240.02850.02850.02850.02850.02851,333
Feb 14, 20240.02550.02550.02550.02550.025510,100
Feb 13, 20240.02880.02880.02880.02880.0288-
Feb 12, 20240.02880.02880.02880.02880.02885,000
Feb 09, 20240.02900.02900.02900.02900.029010,000
Feb 08, 20240.02700.02980.02700.02900.029054,868
Feb 07, 20240.02700.02820.02700.02820.028216,499
Feb 06, 20240.02500.02600.02500.02600.0260210,533
Feb 05, 20240.02500.02600.02500.02580.0258330,200
Feb 02, 20240.02950.02950.02950.02950.029513,000
Feb 01, 20240.02600.02750.02600.02750.02753,400
Jan 31, 20240.02500.02750.02500.02750.027558,769
Jan 30, 20240.02750.02750.02750.02750.0275600
Jan 29, 20240.02550.02550.02550.02550.02551,500
Jan 26, 20240.02980.02980.02980.02980.029810,000
Jan 25, 20240.02990.02990.02960.02960.029615,220
Jan 24, 20240.03500.03500.03500.03500.035024,500
Jan 23, 20240.02960.02960.02750.02750.027511,018
Jan 22, 20240.02610.02960.02610.02960.029655,200
Jan 19, 20240.02760.02760.02760.02760.027610,001
Jan 18, 20240.02930.02960.02930.02950.029516,150
Jan 17, 20240.02860.02860.02500.02500.025020,000
Jan 16, 20240.03000.03000.03000.03000.0300-
Jan 12, 20240.02810.03000.02810.03000.030011,500
Jan 11, 20240.03190.03190.03000.03000.030043,188
Jan 10, 20240.03000.03140.03000.03140.031412,029
Jan 09, 20240.02500.03250.02500.03010.03017,000
Jan 08, 20240.02990.03160.02990.03010.030126,100
Jan 05, 20240.03380.03380.03380.03380.0338-
Jan 04, 20240.03380.03380.03380.03380.033821,800
Jan 03, 20240.03400.03400.03090.03090.03096,500
Jan 02, 20240.03440.03440.03440.03440.0344-
Dec 29, 20230.03440.03440.03440.03440.0344600
Dec 28, 20230.03000.03020.02500.03020.0302375,220
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...