New Age Metals Inc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-05-31 | 0.040 | 0.050 | 0.040 | 0.050 | 0.200 | 33,725 |
| 2024-05-30 | 0.050 | 0.050 | 0.050 | 0.050 | 0.200 | 31,750 |
| 2024-05-29 | 0.040 | 0.050 | 0.040 | 0.050 | 0.200 | 40,900 |
| 2024-05-28 | 0.040 | 0.040 | 0.040 | 0.040 | 0.160 | 6,000 |
| 2024-05-27 | 0.040 | 0.050 | 0.040 | 0.040 | 0.160 | 54,500 |
| 2024-05-24 | 0.040 | 0.050 | 0.040 | 0.050 | 0.200 | 12,750 |
| 2024-05-23 | 0.050 | 0.050 | 0.050 | 0.050 | 0.200 | 4,750 |
| 2024-05-22 | 0.050 | 0.050 | 0.050 | 0.050 | 0.200 | 14,725 |
| 2024-05-21 | 0.050 | 0.050 | 0.040 | 0.050 | 0.200 | 201,500 |
| 2024-05-17 | 0.050 | 0.050 | 0.040 | 0.040 | 0.160 | 31,400 |
| 2024-05-16 | 0.050 | 0.050 | 0.050 | 0.050 | 0.200 | 0 |
| 2024-05-15 | 0.050 | 0.050 | 0.040 | 0.050 | 0.200 | 24,250 |
| 2024-05-14 | 0.040 | 0.050 | 0.040 | 0.050 | 0.200 | 42,250 |
| 2024-05-13 | 0.050 | 0.050 | 0.040 | 0.050 | 0.200 | 13,025 |
| 2024-05-10 | 0.050 | 0.050 | 0.050 | 0.050 | 0.200 | 50,000 |
| 2024-05-09 | 0.050 | 0.050 | 0.050 | 0.050 | 0.200 | 5,250 |
| 2024-05-08 | 0.040 | 0.040 | 0.040 | 0.040 | 0.160 | 21,750 |
| 2024-05-07 | 0.040 | 0.040 | 0.040 | 0.040 | 0.160 | 16,250 |
| 2024-05-06 | 0.040 | 0.040 | 0.040 | 0.040 | 0.160 | 24,750 |
| 2024-05-03 | 0.040 | 0.050 | 0.040 | 0.040 | 0.160 | 18,875 |
| 2024-05-02 | 0.040 | 0.050 | 0.040 | 0.050 | 0.200 | 9,000 |
| 2024-05-01 | 0.050 | 0.050 | 0.050 | 0.050 | 0.200 | 0 |
| 2024-04-30 | 0.040 | 0.050 | 0.040 | 0.050 | 0.200 | 40,750 |
| 2024-04-29 | 0.040 | 0.050 | 0.040 | 0.040 | 0.160 | 10,275 |
| 2024-04-26 | 0.050 | 0.050 | 0.040 | 0.050 | 0.200 | 23,750 |
| 2024-04-25 | 0.050 | 0.050 | 0.050 | 0.050 | 0.200 | 525 |
| 2024-04-24 | 0.050 | 0.050 | 0.040 | 0.050 | 0.200 | 57,250 |
| 2024-04-23 | 0.050 | 0.050 | 0.050 | 0.050 | 0.200 | 375 |
| 2024-04-22 | 0.050 | 0.050 | 0.050 | 0.050 | 0.200 | 7,125 |
| 2024-04-19 | 0.050 | 0.050 | 0.040 | 0.050 | 0.200 | 20,375 |
| 2024-04-18 | 0.040 | 0.040 | 0.040 | 0.040 | 0.160 | 3,750 |
| 2024-04-17 | 0.040 | 0.050 | 0.040 | 0.050 | 0.200 | 17,000 |
| 2024-04-16 | 0.050 | 0.050 | 0.050 | 0.050 | 0.200 | 6,250 |
| 2024-04-15 | 0.050 | 0.050 | 0.050 | 0.050 | 0.200 | 85,600 |
| 2024-04-12 | 0.040 | 0.050 | 0.040 | 0.050 | 0.200 | 136,550 |
| 2024-04-11 | 0.050 | 0.050 | 0.050 | 0.050 | 0.200 | 6,825 |
| 2024-04-10 | 0.050 | 0.050 | 0.040 | 0.050 | 0.200 | 30,675 |
| 2024-04-09 | 0.050 | 0.050 | 0.050 | 0.050 | 0.200 | 2,500 |
| 2024-04-08 | 0.040 | 0.050 | 0.040 | 0.040 | 0.160 | 67,450 |
| 2024-04-05 | 0.040 | 0.040 | 0.040 | 0.040 | 0.160 | 30,825 |
| 2024-04-04 | 0.040 | 0.040 | 0.040 | 0.040 | 0.160 | 217,650 |
| 2024-04-03 | 0.040 | 0.040 | 0.040 | 0.040 | 0.160 | 290,200 |
| 2024-04-02 | 0.040 | 0.040 | 0.040 | 0.040 | 0.160 | 18,525 |
| 2024-04-01 | 0.040 | 0.040 | 0.040 | 0.040 | 0.160 | 23,050 |
| 2024-03-28 | 0.030 | 0.040 | 0.030 | 0.030 | 0.120 | 2,275 |
| 2024-03-27 | 0.040 | 0.040 | 0.040 | 0.040 | 0.160 | 0 |
| 2024-03-26 | 0.030 | 0.040 | 0.030 | 0.040 | 0.160 | 25,075 |
| 2024-03-25 | 0.040 | 0.040 | 0.030 | 0.030 | 0.120 | 18,350 |
| 2024-03-22 | 0.040 | 0.040 | 0.040 | 0.040 | 0.160 | 0 |
| 2024-03-21 | 0.040 | 0.040 | 0.040 | 0.040 | 0.160 | 5,925 |
| 2024-03-20 | 0.030 | 0.040 | 0.030 | 0.040 | 0.160 | 12,850 |
| 2024-03-19 | 0.040 | 0.040 | 0.030 | 0.040 | 0.160 | 36,525 |
| 2024-03-18 | 0.040 | 0.040 | 0.040 | 0.040 | 0.160 | 25,825 |
| 2024-03-15 | 0.040 | 0.040 | 0.040 | 0.040 | 0.160 | 7,750 |
| 2024-03-14 | 0.040 | 0.040 | 0.040 | 0.040 | 0.160 | 157,125 |
| 2024-03-13 | 0.040 | 0.040 | 0.040 | 0.040 | 0.160 | 25,000 |
| 2024-03-12 | 0.040 | 0.040 | 0.040 | 0.040 | 0.160 | 8,000 |
| 2024-03-11 | 0.040 | 0.040 | 0.040 | 0.040 | 0.160 | 2,000 |
| 2024-03-08 | 0.040 | 0.040 | 0.040 | 0.040 | 0.160 | 50,925 |
| 2024-03-07 | 0.040 | 0.040 | 0.040 | 0.040 | 0.160 | 60,000 |
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.