TipRanks
New Energy Metals (TSE:ENRG)
:ENRG
Canadian Market
ENRG
New Energy Metals
RESEARCH TOOLSreports

New Energy Metals (ENRG) Historical Prices

5 Followers
Time Period
3M
Events
Historical Prices
Historical Prices
Rows:
50
Date
Open
High
Low
Close
Adj Close
% Change
Volume
Relative Volume
Oct 07, 2026
0.29
0.29
0.29
0.29
0.29
0.00%
0
0.00
Oct 06, 2026
0.29
0.29
0.29
0.29
0.29
0.00%
0
0.00
Oct 05, 2026
0.29
0.29
0.29
0.29
0.29
0.00%
0
0.00
Oct 02, 2026
0.29
0.29
0.29
0.29
0.29
0.00%
0
0.00
Oct 01, 2026
0.29
0.29
0.29
0.29
0.29
0.00%
0
0.00
Sep 30, 2026
0.29
0.29
0.29
0.29
0.29
0.00%
0
0.00
Sep 29, 2026
0.29
0.29
0.29
0.29
0.29
+21.28%
500
0.39
Sep 28, 2026
0.24
0.24
0.24
0.24
0.24
0.00%
0
0.00
Sep 25, 2026
0.24
0.24
0.24
0.24
0.24
0.00%
0
0.00
Sep 24, 2026
0.24
0.24
0.24
0.24
0.24
-20.34%
6,156
4.75
Sep 23, 2026
0.30
0.30
0.30
0.30
0.30
+28.26%
500
0.26
Sep 22, 2026
0.25
0.25
0.23
0.23
0.23
-34.29%
13,500
7.73
Sep 21, 2026
0.35
0.35
0.35
0.35
0.35
0.00%
0
0.00
Sep 18, 2026
0.35
0.35
0.35
0.35
0.35
0.00%
0
0.00
Sep 17, 2026
0.35
0.35
0.35
0.35
0.35
0.00%
0
0.00
Sep 16, 2026
0.35
0.35
0.35
0.35
0.35
0.00%
0
0.00
Sep 15, 2026
0.35
0.35
0.35
0.35
0.35
0.00%
0
0.00
Sep 14, 2026
0.35
0.35
0.35
0.35
0.35
+14.75%
1,298
0.45
Sep 11, 2026
0.30
0.31
0.30
0.31
0.31
0.00%
0
0.00
Sep 10, 2026
0.30
0.31
0.30
0.31
0.31
+1.67%
10,000
3.52
Sep 09, 2026
0.30
0.30
0.30
0.30
0.30
0.00%
0
0.00
Sep 08, 2026
0.30
0.30
0.30
0.30
0.30
+11.11%
15,000
4.09
Sep 07, 2026
0.27
0.30
0.25
0.27
0.27
0.00%
0
0.00
Sep 04, 2026
0.27
0.30
0.25
0.27
0.27
-1.10%
0
0.00
Sep 03, 2026
0.27
0.30
0.25
0.27
0.27
-9.00%
0
0.00
Sep 02, 2026
0.29
0.30
0.26
0.30
0.30
+17.65%
7,000
1.73
Sep 01, 2026
0.25
0.26
0.25
0.26
0.26
-13.56%
5,400
1.32
Aug 31, 2026
0.30
0.30
0.30
0.30
0.30
0.00%
0
0.00
Aug 28, 2026
0.30
0.30
0.30
0.30
0.30
+18.00%
500
0.12
Aug 27, 2026
0.29
0.29
0.25
0.25
0.25
-1.96%
4,500
1.10
Aug 26, 2026
0.26
0.26
0.26
0.26
0.26
-15.00%
500
0.12
Aug 25, 2026
0.30
0.30
0.30
0.30
0.30
0.00%
0
0.00
Aug 24, 2026
0.30
0.30
0.30
0.30
0.30
0.00%
0
0.00
Aug 21, 2026
0.30
0.30
0.30
0.30
0.30
+7.91%
500
0.11
Aug 20, 2026
0.28
0.31
0.25
0.28
0.28
0.00%
0
0.00
Aug 19, 2026
0.28
0.31
0.25
0.28
0.28
0.00%
0
0.00
Aug 18, 2026
0.28
0.31
0.25
0.28
0.28
-8.85%
0
0.00
Aug 17, 2026
0.26
0.31
0.26
0.31
0.31
0.00%
0
0.00
Aug 14, 2026
0.26
0.31
0.26
0.31
0.31
-1.61%
2,500
0.55
Aug 13, 2026
0.31
0.31
0.31
0.31
0.31
0.00%
0
0.00
Aug 12, 2026
0.31
0.31
0.31
0.31
0.31
0.00%
0
0.00
Aug 11, 2026
0.31
0.31
0.31
0.31
0.31
0.00%
0
0.00
Aug 10, 2026
0.31
0.31
0.31
0.31
0.31
0.00%
0
0.00
Aug 07, 2026
0.31
0.31
0.31
0.31
0.31
0.00%
0
0.00
Aug 06, 2026
0.31
0.31
0.31
0.31
0.31
0.00%
0
0.00
Aug 05, 2026
0.31
0.31
0.31
0.31
0.31
0.00%
0
0.00
Aug 04, 2026
0.31
0.31
0.31
0.31
0.31
+24.00%
500
0.11
Aug 03, 2026
0.25
0.25
0.25
0.25
0.25
0.00%
0
0.00
Jul 31, 2026
0.25
0.25
0.25
0.25
0.25
0.00%
0
0.00
Jul 30, 2026
0.25
0.25
0.25
0.25
0.25
0.00%
0
0.00
Rows:
50