New Age Metals Inc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-03-06 | 0.040 | 0.040 | 0.040 | 0.040 | 0.160 | 1,500 |
| 2024-03-05 | 0.040 | 0.040 | 0.040 | 0.040 | 0.160 | 3,125 |
| 2024-03-04 | 0.040 | 0.040 | 0.040 | 0.040 | 0.160 | 25 |
| 2024-03-01 | 0.040 | 0.040 | 0.040 | 0.040 | 0.160 | 45,950 |
| 2024-02-29 | 0.040 | 0.040 | 0.040 | 0.040 | 0.160 | 309,975 |
| 2024-02-28 | 0.040 | 0.040 | 0.040 | 0.040 | 0.160 | 34,250 |
| 2024-02-27 | 0.040 | 0.040 | 0.040 | 0.040 | 0.160 | 67,025 |
| 2024-02-26 | 0.040 | 0.040 | 0.040 | 0.040 | 0.160 | 25,250 |
| 2024-02-23 | 0.040 | 0.040 | 0.040 | 0.040 | 0.160 | 20,625 |
| 2024-02-22 | 0.040 | 0.040 | 0.040 | 0.040 | 0.160 | 3,025 |
| 2024-02-21 | 0.040 | 0.040 | 0.040 | 0.040 | 0.160 | 43,125 |
| 2024-02-20 | 0.040 | 0.040 | 0.040 | 0.040 | 0.160 | 11,375 |
| 2024-02-16 | 0.040 | 0.040 | 0.040 | 0.040 | 0.160 | 3,975 |
| 2024-02-15 | 0.040 | 0.040 | 0.040 | 0.040 | 0.160 | 5,000 |
| 2024-02-14 | 0.040 | 0.040 | 0.040 | 0.040 | 0.160 | 11,000 |
| 2024-02-13 | 0.040 | 0.040 | 0.040 | 0.040 | 0.160 | 0 |
| 2024-02-12 | 0.040 | 0.040 | 0.040 | 0.040 | 0.160 | 25,125 |
| 2024-02-09 | 0.040 | 0.040 | 0.040 | 0.040 | 0.160 | 17,450 |
| 2024-02-08 | 0.040 | 0.040 | 0.040 | 0.040 | 0.160 | 1,000 |
| 2024-02-07 | 0.040 | 0.040 | 0.040 | 0.040 | 0.160 | 26,500 |
| 2024-02-06 | 0.040 | 0.040 | 0.040 | 0.040 | 0.160 | 12,500 |
| 2024-02-05 | 0.040 | 0.040 | 0.040 | 0.040 | 0.160 | 3,500 |
| 2024-02-02 | 0.040 | 0.040 | 0.040 | 0.040 | 0.160 | 25,450 |
| 2024-02-01 | 0.040 | 0.040 | 0.040 | 0.040 | 0.160 | 23,500 |
| 2024-01-31 | 0.040 | 0.040 | 0.040 | 0.040 | 0.160 | 44,200 |
| 2024-01-30 | 0.040 | 0.040 | 0.040 | 0.040 | 0.160 | 4,500 |
| 2024-01-29 | 0.050 | 0.050 | 0.050 | 0.050 | 0.200 | 0 |
| 2024-01-26 | 0.040 | 0.050 | 0.040 | 0.050 | 0.200 | 6,750 |
| 2024-01-25 | 0.050 | 0.050 | 0.040 | 0.040 | 0.160 | 25,500 |
| 2024-01-24 | 0.040 | 0.040 | 0.040 | 0.040 | 0.160 | 26,475 |
| 2024-01-23 | 0.040 | 0.040 | 0.040 | 0.040 | 0.160 | 7,250 |
| 2024-01-22 | 0.040 | 0.040 | 0.040 | 0.040 | 0.160 | 33,625 |
| 2024-01-19 | 0.040 | 0.040 | 0.040 | 0.040 | 0.160 | 9,500 |
| 2024-01-18 | 0.040 | 0.050 | 0.040 | 0.050 | 0.200 | 34,750 |
| 2024-01-17 | 0.040 | 0.040 | 0.040 | 0.040 | 0.160 | 21,525 |
| 2024-01-16 | 0.040 | 0.050 | 0.040 | 0.050 | 0.200 | 23,000 |
| 2024-01-15 | 0.040 | 0.050 | 0.040 | 0.050 | 0.200 | 11,500 |
| 2024-01-12 | 0.040 | 0.050 | 0.040 | 0.050 | 0.200 | 63,200 |
| 2024-01-11 | 0.050 | 0.050 | 0.040 | 0.040 | 0.160 | 91,500 |
| 2024-01-10 | 0.050 | 0.050 | 0.040 | 0.040 | 0.160 | 40,250 |
| 2024-01-09 | 0.050 | 0.050 | 0.050 | 0.050 | 0.200 | 8,000 |
| 2024-01-08 | 0.040 | 0.040 | 0.040 | 0.040 | 0.160 | 5,500 |
| 2024-01-05 | 0.050 | 0.050 | 0.050 | 0.050 | 0.200 | 6,250 |
| 2024-01-04 | 0.040 | 0.040 | 0.040 | 0.040 | 0.160 | 175 |
| 2024-01-03 | 0.040 | 0.040 | 0.040 | 0.040 | 0.160 | 1,375 |
| 2024-01-02 | 0.040 | 0.050 | 0.040 | 0.040 | 0.160 | 26,225 |
| 2023-12-29 | 0.050 | 0.050 | 0.040 | 0.040 | 0.160 | 16,500 |
| 2023-12-28 | 0.040 | 0.040 | 0.040 | 0.040 | 0.160 | 73,350 |
| 2023-12-27 | 0.040 | 0.050 | 0.040 | 0.040 | 0.160 | 9,950 |
| 2023-12-22 | 0.040 | 0.050 | 0.040 | 0.050 | 0.200 | 33,000 |
| 2023-12-21 | 0.050 | 0.050 | 0.040 | 0.050 | 0.200 | 4,000 |
| 2023-12-20 | 0.040 | 0.040 | 0.040 | 0.040 | 0.160 | 3,000 |
| 2023-12-19 | 0.050 | 0.050 | 0.040 | 0.040 | 0.160 | 19,300 |
| 2023-12-18 | 0.040 | 0.050 | 0.040 | 0.050 | 0.200 | 7,000 |
| 2023-12-15 | 0.040 | 0.050 | 0.040 | 0.050 | 0.200 | 66,250 |
| 2023-12-14 | 0.040 | 0.040 | 0.040 | 0.040 | 0.160 | 2,750 |
| 2023-12-13 | 0.050 | 0.050 | 0.050 | 0.050 | 0.200 | 2,500 |
| 2023-12-12 | 0.040 | 0.040 | 0.040 | 0.040 | 0.160 | 52,500 |
| 2023-12-11 | 0.050 | 0.050 | 0.050 | 0.050 | 0.200 | 250 |
| 2023-12-08 | 0.040 | 0.050 | 0.040 | 0.050 | 0.200 | 15,500 |
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.