New Age Metals Inc. (NMTLF)

Other OTC - Other OTC Delayed Price. Currency in USD

Add to watchlist

0.0656

+0.0145

(+28.26%)

At close: 02:45PM EST

Time Period:

Jan 28, 2022 - Jan 28, 2023

Show:

Historical Prices

Frequency:

Daily

Currency in USDDownload

Date	Open	High	Low	Close*	Adj Close**	Volume
Jan 27, 2023	0.0650	0.0677	0.0582	0.0656	0.0656	48,122
Jan 26, 2023	0.0500	0.0572	0.0481	0.0512	0.0512	136,779
Jan 25, 2023	0.0500	0.0500	0.0472	0.0497	0.0497	131,033
Jan 24, 2023	0.0487	0.0531	0.0474	0.0490	0.0490	75,910
Jan 23, 2023	0.0504	0.0512	0.0473	0.0510	0.0510	110,600
Jan 20, 2023	0.0456	0.0506	0.0456	0.0506	0.0506	11,633
Jan 19, 2023	0.0492	0.0495	0.0492	0.0495	0.0495	4,800
Jan 18, 2023	0.0490	0.0490	0.0490	0.0490	0.0490	3,901
Jan 17, 2023	0.0500	0.0500	0.0476	0.0476	0.0476	20,100
Jan 13, 2023	0.0507	0.0507	0.0506	0.0506	0.0506	3,321
Jan 12, 2023	0.0410	0.0521	0.0410	0.0521	0.0521	52,500
Jan 11, 2023	0.0484	0.0528	0.0480	0.0499	0.0499	183,546
Jan 10, 2023	0.0490	0.0490	0.0483	0.0490	0.0490	13,200
Jan 09, 2023	0.0385	0.0470	0.0385	0.0467	0.0467	6,032
Jan 06, 2023	0.0489	0.0490	0.0470	0.0470	0.0470	48,803
Jan 05, 2023	0.0489	0.0489	0.0489	0.0489	0.0489	-
Jan 04, 2023	0.0428	0.0489	0.0428	0.0489	0.0489	143,470
Jan 03, 2023	0.0457	0.0457	0.0457	0.0457	0.0457	1,085
Dec 30, 2022	0.0404	0.0459	0.0390	0.0390	0.0390	286,790
Dec 29, 2022	0.0486	0.0486	0.0431	0.0480	0.0480	123,540
Dec 28, 2022	0.0432	0.0485	0.0410	0.0415	0.0415	110,048
Dec 27, 2022	0.0455	0.0455	0.0430	0.0430	0.0430	5,623
Dec 23, 2022	0.0406	0.0500	0.0383	0.0435	0.0435	25,253
Dec 22, 2022	0.0500	0.0500	0.0476	0.0481	0.0481	17,483
Dec 21, 2022	0.0485	0.0485	0.0428	0.0452	0.0452	4,431
Dec 20, 2022	0.0495	0.0515	0.0495	0.0515	0.0515	3,044
Dec 19, 2022	0.0492	0.0498	0.0420	0.0482	0.0482	234,839
Dec 16, 2022	0.0518	0.0520	0.0475	0.0490	0.0490	120,597
Dec 15, 2022	0.0528	0.0528	0.0500	0.0511	0.0511	20,977
Dec 14, 2022	0.0497	0.0528	0.0497	0.0528	0.0528	7,686
Dec 13, 2022	0.0479	0.0536	0.0450	0.0528	0.0528	7,454
Dec 12, 2022	0.0510	0.0510	0.0459	0.0459	0.0459	12,035
Dec 09, 2022	0.0513	0.0516	0.0513	0.0516	0.0516	25,000
Dec 08, 2022	0.0478	0.0498	0.0410	0.0472	0.0472	121,068
Dec 07, 2022	0.0420	0.0483	0.0420	0.0475	0.0475	26,709
Dec 06, 2022	0.0500	0.0500	0.0430	0.0460	0.0460	52,860
Dec 05, 2022	0.0476	0.0491	0.0434	0.0479	0.0479	97,096
Dec 02, 2022	0.0429	0.0455	0.0429	0.0452	0.0452	57,210
Dec 01, 2022	0.0462	0.0462	0.0428	0.0428	0.0428	25,620
Nov 30, 2022	0.0462	0.0462	0.0452	0.0452	0.0452	18,530
Nov 29, 2022	0.0406	0.0406	0.0406	0.0406	0.0406	1,300
Nov 28, 2022	0.0420	0.0420	0.0410	0.0415	0.0415	8,750
Nov 25, 2022	0.0449	0.0456	0.0428	0.0428	0.0428	6,615
Nov 23, 2022	0.0430	0.0450	0.0412	0.0450	0.0450	47,495
Nov 22, 2022	0.0443	0.0443	0.0403	0.0403	0.0403	292,303
Nov 21, 2022	0.0432	0.0443	0.0400	0.0400	0.0400	10,504
Nov 18, 2022	0.0430	0.0440	0.0405	0.0438	0.0438	99,228
Nov 17, 2022	0.0487	0.0487	0.0429	0.0429	0.0429	4,907
Nov 16, 2022	0.0401	0.0488	0.0401	0.0439	0.0439	27,850
Nov 15, 2022	0.0496	0.0496	0.0409	0.0409	0.0409	176,647
Nov 14, 2022	0.0479	0.0496	0.0462	0.0462	0.0462	21,965
Nov 11, 2022	0.0479	0.0497	0.0479	0.0479	0.0479	55,370
Nov 10, 2022	0.0450	0.0489	0.0450	0.0485	0.0485	34,860
Nov 09, 2022	0.0540	0.0540	0.0450	0.0491	0.0491	12,838
Nov 08, 2022	0.0450	0.0500	0.0450	0.0500	0.0500	18,365
Nov 07, 2022	0.0481	0.0501	0.0452	0.0495	0.0495	24,120
Nov 04, 2022	0.0480	0.0520	0.0463	0.0494	0.0494	35,194
Nov 03, 2022	0.0447	0.0550	0.0447	0.0465	0.0465	18,714
Nov 02, 2022	0.0459	0.0483	0.0459	0.0483	0.0483	320
Nov 01, 2022	0.0457	0.0477	0.0404	0.0404	0.0404	20,664
Oct 31, 2022	0.0443	0.0483	0.0443	0.0483	0.0483	4,330
Oct 28, 2022	0.0459	0.0484	0.0456	0.0456	0.0456	2,827
Oct 27, 2022	0.0492	0.0498	0.0436	0.0440	0.0440	22,684
Oct 26, 2022	0.0440	0.0512	0.0400	0.0475	0.0475	11,620
Oct 25, 2022	0.0494	0.0498	0.0471	0.0495	0.0495	20,908
Oct 24, 2022	0.0474	0.0540	0.0430	0.0495	0.0495	6,901
Oct 21, 2022	0.0468	0.0517	0.0468	0.0470	0.0470	11,528
Oct 20, 2022	0.0537	0.0550	0.0467	0.0468	0.0468	523,045
Oct 19, 2022	0.0508	0.0551	0.0464	0.0500	0.0500	3,802
Oct 18, 2022	0.0536	0.0536	0.0495	0.0514	0.0514	271,640
Oct 17, 2022	0.0557	0.0557	0.0528	0.0557	0.0557	35,202
Oct 14, 2022	0.0488	0.0520	0.0462	0.0520	0.0520	3,397
Oct 13, 2022	0.0442	0.0474	0.0421	0.0450	0.0450	342,889
Oct 12, 2022	0.0477	0.0478	0.0417	0.0444	0.0444	24,802
Oct 11, 2022	0.0451	0.0478	0.0399	0.0399	0.0399	1,070,258
Oct 10, 2022	0.0475	0.0483	0.0454	0.0454	0.0454	92,015
Oct 07, 2022	0.0490	0.0550	0.0490	0.0507	0.0507	7,535
Oct 06, 2022	0.0500	0.0516	0.0500	0.0515	0.0515	29,270
Oct 05, 2022	0.0494	0.0500	0.0494	0.0500	0.0500	5,500
Oct 04, 2022	0.0520	0.0520	0.0480	0.0480	0.0480	52,672
Oct 03, 2022	0.0520	0.0520	0.0494	0.0519	0.0519	12,000
Sept 30, 2022	0.0492	0.0492	0.0492	0.0492	0.0492	5,000
Sept 29, 2022	0.0490	0.0517	0.0490	0.0491	0.0491	85,558
Sept 28, 2022	0.0487	0.0520	0.0465	0.0520	0.0520	119,808
Sept 27, 2022	0.0483	0.0500	0.0466	0.0466	0.0466	57,052
Sept 26, 2022	0.0533	0.0533	0.0489	0.0489	0.0489	13,362
Sept 23, 2022	0.0510	0.0561	0.0510	0.0541	0.0541	14,340
Sept 22, 2022	0.0634	0.0634	0.0510	0.0539	0.0539	436,318
Sept 21, 2022	0.0575	0.0599	0.0500	0.0550	0.0550	147,972
Sept 20, 2022	0.0550	0.0606	0.0550	0.0604	0.0604	16,801
Sept 19, 2022	0.0639	0.0639	0.0563	0.0620	0.0620	67,118
Sept 16, 2022	0.0615	0.0615	0.0615	0.0615	0.0615	-
Sept 15, 2022	0.0595	0.0615	0.0595	0.0615	0.0615	12,100
Sept 14, 2022	0.0617	0.0660	0.0608	0.0660	0.0660	133,912
Sept 13, 2022	0.0589	0.0610	0.0550	0.0550	0.0550	256,950
Sept 12, 2022	0.0602	0.0602	0.0590	0.0590	0.0590	2,955
Sept 09, 2022	0.0606	0.0663	0.0600	0.0607	0.0607	312,170
Sept 08, 2022	0.0632	0.0662	0.0600	0.0600	0.0600	24,850
Sept 07, 2022	0.0701	0.0725	0.0601	0.0650	0.0650	181,277
Sept 06, 2022	0.0740	0.0740	0.0640	0.0675	0.0675	115,042
Close price adjusted for splits.*Adjusted close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

S&P/TSX20,714.48+13.98(+0.07%)

S&P 5004,070.56+10.13(+0.25%)

DOW33,978.08+28.67(+0.08%)

CAD/USD0.7514+0.0007(+0.10%)

CRUDE OIL79.38-1.63(-2.01%)

BTC-CAD30,654.36-92.57(-0.30%)

New Age Metals Inc. (NMTLF)

S&P/TSX
20,714.48
+13.98(+0.07%)

S&P 500
4,070.56
+10.13(+0.25%)

DOW
33,978.08
+28.67(+0.08%)

CAD/USD
0.7514
+0.0007(+0.10%)

CRUDE OIL
79.38
-1.63(-2.01%)

BTC-CAD
30,654.36
-92.57(-0.30%)