Canada markets closed

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
DateOpenHighLowClose*Adj Close**Volume
Jan 27, 20230.06500.06770.05820.06560.065648,122
Jan 26, 20230.05000.05720.04810.05120.0512136,779
Jan 25, 20230.05000.05000.04720.04970.0497131,033
Jan 24, 20230.04870.05310.04740.04900.049075,910
Jan 23, 20230.05040.05120.04730.05100.0510110,600
Jan 20, 20230.04560.05060.04560.05060.050611,633
Jan 19, 20230.04920.04950.04920.04950.04954,800
Jan 18, 20230.04900.04900.04900.04900.04903,901
Jan 17, 20230.05000.05000.04760.04760.047620,100
Jan 13, 20230.05070.05070.05060.05060.05063,321
Jan 12, 20230.04100.05210.04100.05210.052152,500
Jan 11, 20230.04840.05280.04800.04990.0499183,546
Jan 10, 20230.04900.04900.04830.04900.049013,200
Jan 09, 20230.03850.04700.03850.04670.04676,032
Jan 06, 20230.04890.04900.04700.04700.047048,803
Jan 05, 20230.04890.04890.04890.04890.0489-
Jan 04, 20230.04280.04890.04280.04890.0489143,470
Jan 03, 20230.04570.04570.04570.04570.04571,085
Dec 30, 20220.04040.04590.03900.03900.0390286,790
Dec 29, 20220.04860.04860.04310.04800.0480123,540
Dec 28, 20220.04320.04850.04100.04150.0415110,048
Dec 27, 20220.04550.04550.04300.04300.04305,623
Dec 23, 20220.04060.05000.03830.04350.043525,253
Dec 22, 20220.05000.05000.04760.04810.048117,483
Dec 21, 20220.04850.04850.04280.04520.04524,431
Dec 20, 20220.04950.05150.04950.05150.05153,044
Dec 19, 20220.04920.04980.04200.04820.0482234,839
Dec 16, 20220.05180.05200.04750.04900.0490120,597
Dec 15, 20220.05280.05280.05000.05110.051120,977
Dec 14, 20220.04970.05280.04970.05280.05287,686
Dec 13, 20220.04790.05360.04500.05280.05287,454
Dec 12, 20220.05100.05100.04590.04590.045912,035
Dec 09, 20220.05130.05160.05130.05160.051625,000
Dec 08, 20220.04780.04980.04100.04720.0472121,068
Dec 07, 20220.04200.04830.04200.04750.047526,709
Dec 06, 20220.05000.05000.04300.04600.046052,860
Dec 05, 20220.04760.04910.04340.04790.047997,096
Dec 02, 20220.04290.04550.04290.04520.045257,210
Dec 01, 20220.04620.04620.04280.04280.042825,620
Nov 30, 20220.04620.04620.04520.04520.045218,530
Nov 29, 20220.04060.04060.04060.04060.04061,300
Nov 28, 20220.04200.04200.04100.04150.04158,750
Nov 25, 20220.04490.04560.04280.04280.04286,615
Nov 23, 20220.04300.04500.04120.04500.045047,495
Nov 22, 20220.04430.04430.04030.04030.0403292,303
Nov 21, 20220.04320.04430.04000.04000.040010,504
Nov 18, 20220.04300.04400.04050.04380.043899,228
Nov 17, 20220.04870.04870.04290.04290.04294,907
Nov 16, 20220.04010.04880.04010.04390.043927,850
Nov 15, 20220.04960.04960.04090.04090.0409176,647
Nov 14, 20220.04790.04960.04620.04620.046221,965
Nov 11, 20220.04790.04970.04790.04790.047955,370
Nov 10, 20220.04500.04890.04500.04850.048534,860
Nov 09, 20220.05400.05400.04500.04910.049112,838
Nov 08, 20220.04500.05000.04500.05000.050018,365
Nov 07, 20220.04810.05010.04520.04950.049524,120
Nov 04, 20220.04800.05200.04630.04940.049435,194
Nov 03, 20220.04470.05500.04470.04650.046518,714
Nov 02, 20220.04590.04830.04590.04830.0483320
Nov 01, 20220.04570.04770.04040.04040.040420,664
Oct 31, 20220.04430.04830.04430.04830.04834,330
Oct 28, 20220.04590.04840.04560.04560.04562,827
Oct 27, 20220.04920.04980.04360.04400.044022,684
Oct 26, 20220.04400.05120.04000.04750.047511,620
Oct 25, 20220.04940.04980.04710.04950.049520,908
Oct 24, 20220.04740.05400.04300.04950.04956,901
Oct 21, 20220.04680.05170.04680.04700.047011,528
Oct 20, 20220.05370.05500.04670.04680.0468523,045
Oct 19, 20220.05080.05510.04640.05000.05003,802
Oct 18, 20220.05360.05360.04950.05140.0514271,640
Oct 17, 20220.05570.05570.05280.05570.055735,202
Oct 14, 20220.04880.05200.04620.05200.05203,397
Oct 13, 20220.04420.04740.04210.04500.0450342,889
Oct 12, 20220.04770.04780.04170.04440.044424,802
Oct 11, 20220.04510.04780.03990.03990.03991,070,258
Oct 10, 20220.04750.04830.04540.04540.045492,015
Oct 07, 20220.04900.05500.04900.05070.05077,535
Oct 06, 20220.05000.05160.05000.05150.051529,270
Oct 05, 20220.04940.05000.04940.05000.05005,500
Oct 04, 20220.05200.05200.04800.04800.048052,672
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
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...