Canada markets close in 2 hours 33 minutes

New Age Metals Inc. (NMTLF)

Other OTC - Other OTC Delayed Price. Currency in USD
Add to watchlist
0.0496-0.0023 (-4.53%)
As of 11:07AM EDT. Market open.
Time Period:
Oct 04, 2021 - Oct 04, 2022
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
Oct 04, 20220.05200.05200.04960.04960.04962,550
Oct 03, 20220.05200.05200.04940.05190.051912,000
Sept 30, 20220.04920.04920.04920.04920.04925,000
Sept 29, 20220.04900.05170.04900.04910.049185,558
Sept 28, 20220.04870.05200.04650.05200.0520119,808
Sept 27, 20220.04830.05000.04660.04660.046657,052
Sept 26, 20220.05330.05330.04890.04890.048913,362
Sept 23, 20220.05100.05610.05100.05410.054114,340
Sept 22, 20220.06340.06340.05100.05390.0539436,318
Sept 21, 20220.05750.05990.05000.05500.0550147,972
Sept 20, 20220.05500.06060.05500.06040.060416,801
Sept 19, 20220.06390.06390.05630.06200.062067,118
Sept 16, 20220.06150.06150.06150.06150.0615-
Sept 15, 20220.05950.06150.05950.06150.061512,100
Sept 14, 20220.06170.06600.06080.06600.0660133,912
Sept 13, 20220.05890.06100.05500.05500.0550256,950
Sept 12, 20220.06020.06020.05900.05900.05902,955
Sept 09, 20220.06060.06630.06000.06070.0607312,170
Sept 08, 20220.06320.06620.06000.06000.060024,850
Sept 07, 20220.07010.07250.06010.06500.0650181,277
Sept 06, 20220.07400.07400.06400.06750.0675115,042
Sept 02, 20220.06900.07400.06400.07400.074072,570
Sept 01, 20220.07500.07500.06330.06390.0639112,800
Aug 31, 20220.07400.07400.07000.07000.070012,061
Aug 30, 20220.05400.07760.05400.07400.074053,610
Aug 29, 20220.06200.07050.06150.06620.0662309,663
Aug 26, 20220.07100.07100.05710.06140.061423,217
Aug 25, 20220.05280.06700.05280.06700.067062,297
Aug 24, 20220.06450.06450.06200.06200.062020,990
Aug 23, 20220.05950.05950.05500.05500.05506,000
Aug 22, 20220.05000.05630.05000.05600.056056,270
Aug 19, 20220.05650.05980.05320.05500.0550248,854
Aug 18, 20220.06500.06500.05000.05720.0572160,000
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
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...