New Age Metals Inc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-08-27 | 0.100 | 0.100 | 0.100 | 0.100 | 0.100 | 28,400 |
| 2024-08-26 | 0.110 | 0.110 | 0.110 | 0.110 | 0.110 | 8,600 |
| 2024-08-23 | 0.030 | 0.030 | 0.030 | 0.030 | 0.120 | 33,750 |
| 2024-08-22 | 0.030 | 0.030 | 0.030 | 0.030 | 0.120 | 1,250 |
| 2024-08-21 | 0.030 | 0.030 | 0.030 | 0.030 | 0.120 | 155,500 |
| 2024-08-20 | 0.030 | 0.030 | 0.030 | 0.030 | 0.120 | 11,075 |
| 2024-08-19 | 0.030 | 0.040 | 0.030 | 0.040 | 0.160 | 25,000 |
| 2024-08-16 | 0.030 | 0.040 | 0.030 | 0.040 | 0.160 | 33,000 |
| 2024-08-15 | 0.040 | 0.040 | 0.040 | 0.040 | 0.160 | 625 |
| 2024-08-14 | 0.030 | 0.030 | 0.030 | 0.030 | 0.120 | 59,750 |
| 2024-08-13 | 0.030 | 0.030 | 0.030 | 0.030 | 0.120 | 20,000 |
| 2024-08-12 | 0.030 | 0.030 | 0.030 | 0.030 | 0.120 | 2,500 |
| 2024-08-09 | 0.030 | 0.030 | 0.030 | 0.030 | 0.120 | 0 |
| 2024-08-08 | 0.030 | 0.030 | 0.030 | 0.030 | 0.120 | 2,000 |
| 2024-08-07 | 0.030 | 0.030 | 0.030 | 0.030 | 0.120 | 7,075 |
| 2024-08-06 | 0.030 | 0.030 | 0.030 | 0.030 | 0.120 | 86,175 |
| 2024-08-02 | 0.040 | 0.040 | 0.040 | 0.040 | 0.160 | 1,375 |
| 2024-08-01 | 0.030 | 0.040 | 0.030 | 0.040 | 0.160 | 62,500 |
| 2024-07-31 | 0.040 | 0.040 | 0.030 | 0.030 | 0.120 | 6,500 |
| 2024-07-30 | 0.030 | 0.030 | 0.030 | 0.030 | 0.120 | 625 |
| 2024-07-29 | 0.030 | 0.030 | 0.030 | 0.030 | 0.120 | 500 |
| 2024-07-26 | 0.030 | 0.040 | 0.030 | 0.040 | 0.160 | 2,750 |
| 2024-07-25 | 0.040 | 0.040 | 0.040 | 0.040 | 0.160 | 125 |
| 2024-07-24 | 0.030 | 0.040 | 0.030 | 0.040 | 0.160 | 7,500 |
| 2024-07-23 | 0.040 | 0.040 | 0.030 | 0.040 | 0.160 | 10,500 |
| 2024-07-22 | 0.040 | 0.040 | 0.030 | 0.040 | 0.160 | 5,900 |
| 2024-07-19 | 0.040 | 0.040 | 0.040 | 0.040 | 0.160 | 12,500 |
| 2024-07-18 | 0.030 | 0.040 | 0.030 | 0.040 | 0.160 | 28,250 |
| 2024-07-17 | 0.040 | 0.040 | 0.030 | 0.040 | 0.160 | 10,625 |
| 2024-07-16 | 0.040 | 0.040 | 0.040 | 0.040 | 0.160 | 2,000 |
| 2024-07-15 | 0.040 | 0.040 | 0.030 | 0.040 | 0.160 | 14,275 |
| 2024-07-12 | 0.040 | 0.040 | 0.040 | 0.040 | 0.160 | 0 |
| 2024-07-11 | 0.030 | 0.040 | 0.030 | 0.040 | 0.160 | 43,050 |
| 2024-07-10 | 0.040 | 0.040 | 0.040 | 0.040 | 0.160 | 2,500 |
| 2024-07-09 | 0.040 | 0.040 | 0.040 | 0.040 | 0.160 | 10,025 |
| 2024-07-08 | 0.030 | 0.040 | 0.030 | 0.040 | 0.160 | 31,125 |
| 2024-07-05 | 0.040 | 0.040 | 0.040 | 0.040 | 0.160 | 3,000 |
| 2024-07-04 | 0.040 | 0.040 | 0.040 | 0.040 | 0.160 | 750 |
| 2024-07-03 | 0.040 | 0.040 | 0.040 | 0.040 | 0.160 | 21,525 |
| 2024-07-02 | 0.040 | 0.040 | 0.040 | 0.040 | 0.160 | 0 |
| 2024-06-28 | 0.040 | 0.040 | 0.040 | 0.040 | 0.160 | 875 |
| 2024-06-27 | 0.040 | 0.040 | 0.040 | 0.040 | 0.160 | 325 |
| 2024-06-26 | 0.040 | 0.040 | 0.040 | 0.040 | 0.160 | 10,250 |
| 2024-06-25 | 0.040 | 0.040 | 0.040 | 0.040 | 0.160 | 27,000 |
| 2024-06-24 | 0.040 | 0.040 | 0.030 | 0.040 | 0.160 | 60,500 |
| 2024-06-21 | 0.040 | 0.040 | 0.040 | 0.040 | 0.160 | 0 |
| 2024-06-20 | 0.040 | 0.040 | 0.030 | 0.040 | 0.160 | 53,000 |
| 2024-06-19 | 0.040 | 0.040 | 0.030 | 0.040 | 0.160 | 14,000 |
| 2024-06-18 | 0.040 | 0.040 | 0.040 | 0.040 | 0.160 | 2,500 |
| 2024-06-17 | 0.040 | 0.040 | 0.030 | 0.040 | 0.160 | 22,375 |
| 2024-06-14 | 0.040 | 0.040 | 0.030 | 0.040 | 0.160 | 50,550 |
| 2024-06-13 | 0.040 | 0.040 | 0.030 | 0.040 | 0.160 | 103,250 |
| 2024-06-12 | 0.040 | 0.040 | 0.040 | 0.040 | 0.160 | 11,625 |
| 2024-06-11 | 0.040 | 0.040 | 0.040 | 0.040 | 0.160 | 69,475 |
| 2024-06-10 | 0.040 | 0.040 | 0.040 | 0.040 | 0.160 | 4,750 |
| 2024-06-07 | 0.040 | 0.040 | 0.040 | 0.040 | 0.160 | 26,300 |
| 2024-06-06 | 0.040 | 0.040 | 0.040 | 0.040 | 0.160 | 4,725 |
| 2024-06-05 | 0.050 | 0.050 | 0.040 | 0.040 | 0.160 | 181,000 |
| 2024-06-04 | 0.040 | 0.040 | 0.040 | 0.040 | 0.160 | 6,875 |
| 2024-06-03 | 0.040 | 0.040 | 0.040 | 0.040 | 0.160 | 14,000 |
Stock splits
No stock splits on record.
Dividends
No dividends on record.
Open, high, low and close are as traded (CAD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.