New Energy Metals(TSE:ENRG)
CA$0.24+0.02 (+11.90%)
TSE:ENRG
New Energy Metals historical prices
CA$0.24
At close:+0.02 (+11.90%)
New Energy Metals (ENRG) Historical Prices
5 Followers
| Date | Open | High | Low | Close | Adj Close | % Change | Volume | Relative Volume |
|---|---|---|---|---|---|---|---|---|
| Nov 11, 2026 | 0.24 | 0.24 | 0.24 | 0.24 | 0.24 | +11.90% | 500 | 0.32 |
| Nov 10, 2026 | 0.21 | 0.21 | 0.21 | 0.21 | 0.21 | 0.00% | 0 | 0.00 |
| Nov 09, 2026 | 0.21 | 0.21 | 0.21 | 0.21 | 0.21 | 0.00% | 0 | 0.00 |
| Nov 06, 2026 | 0.21 | 0.21 | 0.21 | 0.21 | 0.21 | +2.44% | 500 | 0.32 |
| Nov 05, 2026 | 0.21 | 0.21 | 0.21 | 0.21 | 0.21 | -8.07% | 2,000 | 1.31 |
| Nov 04, 2026 | 0.22 | 0.24 | 0.21 | 0.22 | 0.22 | 0.00% | 0 | 0.00 |
| Nov 03, 2026 | 0.22 | 0.24 | 0.21 | 0.22 | 0.22 | 0.00% | 0 | 0.00 |
| Nov 02, 2026 | 0.22 | 0.24 | 0.21 | 0.22 | 0.22 | 0.00% | 0 | 0.00 |
| Oct 30, 2026 | 0.22 | 0.24 | 0.21 | 0.22 | 0.22 | 0.00% | 0 | 0.00 |
| Oct 29, 2026 | 0.22 | 0.24 | 0.21 | 0.22 | 0.22 | 0.00% | 0 | 0.00 |
| Oct 28, 2026 | 0.22 | 0.24 | 0.21 | 0.22 | 0.22 | 0.00% | 0 | 0.00 |
| Oct 27, 2026 | 0.22 | 0.24 | 0.21 | 0.22 | 0.22 | 0.00% | 0 | 0.00 |
| Oct 26, 2026 | 0.22 | 0.24 | 0.21 | 0.22 | 0.22 | -3.04% | 0 | 0.00 |
| Oct 23, 2026 | 0.23 | 0.24 | 0.22 | 0.23 | 0.23 | -4.17% | 0 | 0.00 |
| Oct 22, 2026 | 0.24 | 0.24 | 0.24 | 0.24 | 0.24 | 0.00% | 0 | 0.00 |
| Oct 21, 2026 | 0.24 | 0.24 | 0.24 | 0.24 | 0.24 | 0.00% | 0 | 0.00 |
| Oct 20, 2026 | 0.24 | 0.24 | 0.24 | 0.24 | 0.24 | 0.00% | 0 | 0.00 |
| Oct 19, 2026 | 0.24 | 0.24 | 0.24 | 0.24 | 0.24 | 0.00% | 0 | 0.00 |
| Oct 16, 2026 | 0.24 | 0.24 | 0.24 | 0.24 | 0.24 | 0.00% | 0 | 0.00 |
| Oct 15, 2026 | 0.24 | 0.24 | 0.24 | 0.24 | 0.24 | +2.13% | 9,150 | 6.60 |
| Oct 14, 2026 | 0.24 | 0.24 | 0.24 | 0.24 | 0.24 | +11.90% | 500 | 0.36 |
| Oct 13, 2026 | 0.21 | 0.21 | 0.21 | 0.21 | 0.21 | +5.00% | 500 | 0.36 |
| Oct 12, 2026 | 0.22 | 0.22 | 0.20 | 0.20 | 0.20 | 0.00% | 0 | 0.00 |
| Oct 09, 2026 | 0.22 | 0.22 | 0.20 | 0.20 | 0.20 | -29.82% | 18,000 | 16.59 |
| Oct 08, 2026 | 0.29 | 0.29 | 0.29 | 0.29 | 0.29 | 0.00% | 0 | 0.00 |
| 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 |
