TipRanks
Go Ultimate55% OFF

New Age Metals (NMTLF) Historical Prices

NMTLF historical prices
DateOpenHighLowCloseAdj Close% ChangeVolumeRelative Volume
Oct 30, 20260.120.120.110.110.11+11.76%68,5001.49
Oct 29, 20260.120.120.100.100.10-12.07%64,7001.44
Oct 28, 20260.120.120.110.120.12+0.87%00.00
Oct 27, 20260.120.120.120.120.12+3.60%2,2970.05
Oct 26, 20260.100.110.100.110.11+5.71%11,6250.25
Oct 23, 20260.100.110.100.110.11+1.94%57,3041.27
Oct 22, 20260.120.120.100.100.10-11.97%358,3308.99
Oct 21, 20260.120.120.120.120.12-9.30%5,2050.13
Oct 20, 20260.130.130.120.130.13+1.57%72,0001.85
Oct 19, 20260.130.130.120.130.13+6.72%00.00
Oct 16, 20260.130.130.120.120.12+0.00%3,5280.09
Oct 15, 20260.120.120.120.120.12-2.46%15,0550.39
Oct 14, 20260.130.130.120.120.12-10.95%75,0001.98
Oct 13, 20260.140.140.130.140.14+3.01%79,7002.17
Oct 12, 20260.130.130.130.130.13-1.48%1250.00
Oct 09, 20260.140.150.120.140.14+0.00%00.00
Oct 08, 20260.140.140.130.140.14-2.17%00.00
Oct 07, 20260.140.150.120.140.14+0.00%00.00
Oct 06, 20260.150.150.130.140.14-0.72%12,7500.33
Oct 05, 20260.140.140.140.140.14+2.21%1,5000.04
Oct 02, 20260.140.140.140.140.14-3.55%3,7480.09
Oct 01, 20260.140.140.140.140.14+4.44%00.00
Sep 30, 20260.140.140.140.140.14-3.57%33,0710.80
Sep 29, 20260.140.150.130.140.14-1.41%17,6530.43
Sep 28, 20260.140.140.140.140.14+3.65%4400.01
Sep 25, 20260.150.150.140.140.14+0.00%17,1000.42
Sep 24, 20260.140.140.140.140.14-6.16%6,1500.15
Sep 23, 20260.150.150.140.150.15-2.67%28,2800.68
Sep 22, 20260.140.150.140.150.15+6.38%14,0000.33
Sep 21, 20260.140.150.140.140.14-7.24%66,1801.61
Sep 18, 20260.150.150.150.150.15+1.33%00.00
Sep 17, 20260.160.160.150.150.15+3.45%18,7600.46
Sep 16, 20260.150.150.140.150.15-0.68%194,7505.10
Sep 15, 20260.150.150.150.150.15+0.00%28,1500.73
Sep 14, 20260.150.150.150.150.15-3.31%13,7600.36
Sep 11, 20260.140.150.130.150.15+5.59%144,1953.97
Sep 10, 20260.160.160.140.140.14-7.74%50,2461.40
Sep 09, 20260.130.160.130.160.16+3.33%17,2490.47
Sep 08, 20260.140.160.140.150.15-6.83%158,8004.60
Sep 07, 20260.170.170.160.160.16+0.00%00.00
Sep 04, 20260.170.170.160.160.16+0.63%2,8490.06
Sep 03, 20260.160.170.160.160.16-2.44%20,5200.46
Sep 02, 20260.170.170.150.160.16+6.49%152,9003.65
Sep 01, 20260.130.160.130.150.15-1.28%51,6901.25
Aug 31, 20260.160.160.160.160.16-1.27%3,0600.07
Aug 28, 20260.140.180.140.160.16-5.95%210,6665.50
Aug 27, 20260.180.200.170.170.17-4.55%7,3070.19
Aug 26, 20260.180.180.180.180.18-7.37%2,6960.07
Aug 25, 20260.180.190.180.190.19+7.95%25,1790.65
Aug 24, 20260.180.180.170.180.18-4.35%42,4151.10