Canada markets closed

New Age Metals Inc. (NMTLF)

Other OTC - Other OTC Delayed Price. Currency in USD
Add to watchlist
0.0520+0.0004 (+0.87%)
At close: 02:54PM EDT
Show:
Historical Prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj Close**Volume
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
Mar 24, 20220.09400.09400.09060.09220.092249,051
Mar 23, 20220.09170.09350.09060.09160.0916108,315
Mar 22, 20220.09710.09710.09080.09100.091092,025
Mar 21, 20220.09100.09400.08960.09400.094059,660
Mar 18, 20220.08850.09570.08800.09400.094039,191
Mar 17, 20220.09280.09530.09000.09530.095361,915
Mar 16, 20220.09950.09950.09000.09300.0930161,750
Mar 15, 20220.08690.09500.08690.09240.092425,400
Mar 14, 20220.10470.10470.09500.09600.0960160,077
Mar 11, 20220.10480.10730.09640.10030.1003106,407
Mar 10, 20220.10050.10700.09740.10440.1044388,799
Mar 09, 20220.09490.09590.08970.09180.0918271,066
Mar 08, 20220.10000.10110.09190.09500.0950316,973
Mar 07, 20220.08800.10140.07730.09530.0953681,999
Mar 04, 20220.07920.08200.07600.07720.0772123,365
Mar 03, 20220.07550.08200.07550.07600.0760113,058
Mar 02, 20220.08800.08800.07800.08000.0800147,595
Mar 01, 20220.08000.08600.07590.07800.078063,638
Feb 28, 20220.08000.08400.07200.07520.0752152,362
Feb 25, 20220.07240.08330.07200.07970.079747,211
Feb 24, 20220.07230.07490.07000.07220.0722132,717
Feb 23, 20220.07040.07510.07040.07310.073199,919
Feb 22, 20220.07270.07540.07060.07490.074980,708
Feb 18, 20220.07300.07300.07250.07300.07305,500
Feb 17, 20220.07370.07920.07370.07770.077759,090
Feb 16, 20220.06920.08000.06920.07700.077014,475
Feb 15, 20220.07670.07930.07670.07930.079339,125
Feb 14, 20220.07000.08500.07000.08000.0800169,590
Feb 11, 20220.09300.09300.08080.08090.080912,380
Feb 10, 20220.08080.08390.08000.08080.080835,185
Feb 09, 20220.08000.08180.07840.08030.080356,680
Feb 08, 20220.06950.08250.06950.07700.077057,560
Feb 07, 20220.08800.08800.07830.07900.079023,836
Feb 04, 20220.08440.08440.07680.08000.080030,616
Feb 03, 20220.08250.08400.08000.08020.0802132,779
Feb 02, 20220.09300.09300.07280.08780.087812,000
Feb 01, 20220.08500.08500.08080.08080.080826,330
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...