TSXV - Delayed Quote CAD

New Age Metals Inc. (NAM.V)

0.0450 0.0000 (0.00%)
At close: April 26 at 11:34 AM EDT
Currency in CAD
Download
Date Open High Low Close
Adj Close
Volume
Apr 26, 2024 0.0500 0.0500 0.0400 0.0500 0.0500 95,000
Apr 25, 2024 0.0500 0.0500 0.0500 0.0500 0.0500 2,100
Apr 24, 2024 0.0500 0.0500 0.0400 0.0500 0.0500 229,000
Apr 23, 2024 0.0500 0.0500 0.0500 0.0500 0.0500 1,500
Apr 22, 2024 0.0500 0.0500 0.0500 0.0500 0.0500 28,500
Apr 19, 2024 0.0500 0.0500 0.0400 0.0500 0.0500 81,500
Apr 18, 2024 0.0400 0.0400 0.0400 0.0400 0.0400 15,000
Apr 17, 2024 0.0400 0.0500 0.0400 0.0500 0.0500 68,000
Apr 16, 2024 0.0500 0.0500 0.0500 0.0500 0.0500 25,000
Apr 15, 2024 0.0500 0.0500 0.0500 0.0500 0.0500 342,400
Apr 12, 2024 0.0400 0.0500 0.0400 0.0500 0.0500 546,200
Apr 11, 2024 0.0500 0.0500 0.0500 0.0500 0.0500 27,300
Apr 10, 2024 0.0500 0.0500 0.0400 0.0500 0.0500 122,700
Apr 9, 2024 0.0500 0.0500 0.0500 0.0500 0.0500 10,000
Apr 8, 2024 0.0400 0.0500 0.0400 0.0400 0.0400 269,800
Apr 5, 2024 0.0400 0.0400 0.0400 0.0400 0.0400 123,300
Apr 4, 2024 0.0400 0.0400 0.0400 0.0400 0.0400 870,600
Apr 3, 2024 0.0400 0.0400 0.0400 0.0400 0.0400 1,160,800
Apr 2, 2024 0.0400 0.0400 0.0400 0.0400 0.0400 74,100
Apr 1, 2024 0.0400 0.0400 0.0400 0.0400 0.0400 92,200
Mar 28, 2024 0.0300 0.0400 0.0300 0.0300 0.0300 9,100
Mar 27, 2024 0.0400 0.0400 0.0400 0.0400 0.0400 -
Mar 26, 2024 0.0300 0.0400 0.0300 0.0400 0.0400 100,300
Mar 25, 2024 0.0400 0.0400 0.0300 0.0300 0.0300 73,400
Mar 22, 2024 0.0400 0.0400 0.0400 0.0400 0.0400 -
Mar 21, 2024 0.0400 0.0400 0.0400 0.0400 0.0400 23,700
Mar 20, 2024 0.0300 0.0400 0.0300 0.0400 0.0400 51,400
Mar 19, 2024 0.0400 0.0400 0.0300 0.0400 0.0400 146,100
Mar 18, 2024 0.0400 0.0400 0.0400 0.0400 0.0400 103,300
Mar 15, 2024 0.0400 0.0400 0.0400 0.0400 0.0400 31,000
Mar 14, 2024 0.0400 0.0400 0.0400 0.0400 0.0400 628,500
Mar 13, 2024 0.0400 0.0400 0.0400 0.0400 0.0400 100,000
Mar 12, 2024 0.0400 0.0400 0.0400 0.0400 0.0400 32,000
Mar 11, 2024 0.0400 0.0400 0.0400 0.0400 0.0400 8,000
Mar 8, 2024 0.0400 0.0400 0.0400 0.0400 0.0400 203,700
Mar 7, 2024 0.0400 0.0400 0.0400 0.0400 0.0400 240,000
Mar 6, 2024 0.0400 0.0400 0.0400 0.0400 0.0400 6,000
Mar 5, 2024 0.0400 0.0400 0.0400 0.0400 0.0400 12,500
Mar 4, 2024 0.0400 0.0400 0.0400 0.0400 0.0400 100
Mar 1, 2024 0.0400 0.0400 0.0400 0.0400 0.0400 183,800
Feb 29, 2024 0.0400 0.0400 0.0400 0.0400 0.0400 1,239,900
Feb 28, 2024 0.0400 0.0400 0.0400 0.0400 0.0400 137,000
Feb 27, 2024 0.0400 0.0400 0.0400 0.0400 0.0400 268,100
Feb 26, 2024 0.0400 0.0400 0.0400 0.0400 0.0400 101,000
Feb 23, 2024 0.0400 0.0400 0.0400 0.0400 0.0400 82,500
Feb 22, 2024 0.0400 0.0400 0.0400 0.0400 0.0400 12,100
Feb 21, 2024 0.0400 0.0400 0.0400 0.0400 0.0400 172,500
Feb 20, 2024 0.0400 0.0400 0.0400 0.0400 0.0400 45,500
Feb 16, 2024 0.0400 0.0400 0.0400 0.0400 0.0400 15,900
Feb 15, 2024 0.0400 0.0400 0.0400 0.0400 0.0400 20,000
Feb 14, 2024 0.0400 0.0400 0.0400 0.0400 0.0400 44,000
Feb 13, 2024 0.0400 0.0400 0.0400 0.0400 0.0400 -
Feb 12, 2024 0.0400 0.0400 0.0400 0.0400 0.0400 100,500
Feb 9, 2024 0.0400 0.0400 0.0400 0.0400 0.0400 69,800
Feb 8, 2024 0.0400 0.0400 0.0400 0.0400 0.0400 4,000
Feb 7, 2024 0.0400 0.0400 0.0400 0.0400 0.0400 106,000
Feb 6, 2024 0.0400 0.0400 0.0400 0.0400 0.0400 50,000
Feb 5, 2024 0.0400 0.0400 0.0400 0.0400 0.0400 14,000
Feb 2, 2024 0.0400 0.0400 0.0400 0.0400 0.0400 101,800
Feb 1, 2024 0.0400 0.0400 0.0400 0.0400 0.0400 94,000
Jan 31, 2024 0.0400 0.0400 0.0400 0.0400 0.0400 176,800
Jan 30, 2024 0.0400 0.0400 0.0400 0.0400 0.0400 18,000
Jan 29, 2024 0.0500 0.0500 0.0500 0.0500 0.0500 -
Jan 26, 2024 0.0400 0.0500 0.0400 0.0500 0.0500 27,000
Jan 25, 2024 0.0500 0.0500 0.0400 0.0400 0.0400 102,000
Jan 24, 2024 0.0400 0.0400 0.0400 0.0400 0.0400 105,900
Jan 23, 2024 0.0400 0.0400 0.0400 0.0400 0.0400 29,000
Jan 22, 2024 0.0400 0.0400 0.0400 0.0400 0.0400 134,500
Jan 19, 2024 0.0400 0.0400 0.0400 0.0400 0.0400 38,000
Jan 18, 2024 0.0400 0.0500 0.0400 0.0500 0.0500 139,000
Jan 17, 2024 0.0400 0.0400 0.0400 0.0400 0.0400 86,100
Jan 16, 2024 0.0400 0.0500 0.0400 0.0500 0.0500 92,000
Jan 15, 2024 0.0400 0.0500 0.0400 0.0500 0.0500 46,000
Jan 12, 2024 0.0400 0.0500 0.0400 0.0500 0.0500 252,800
Jan 11, 2024 0.0500 0.0500 0.0400 0.0400 0.0400 366,000
Jan 10, 2024 0.0500 0.0500 0.0400 0.0400 0.0400 161,000
Jan 9, 2024 0.0500 0.0500 0.0500 0.0500 0.0500 32,000
Jan 8, 2024 0.0400 0.0400 0.0400 0.0400 0.0400 22,000
Jan 5, 2024 0.0500 0.0500 0.0500 0.0500 0.0500 25,000
Jan 4, 2024 0.0400 0.0400 0.0400 0.0400 0.0400 700
Jan 3, 2024 0.0400 0.0400 0.0400 0.0400 0.0400 5,500
Jan 2, 2024 0.0400 0.0500 0.0400 0.0400 0.0400 104,900
Dec 29, 2023 0.0500 0.0500 0.0400 0.0400 0.0400 66,000
Dec 28, 2023 0.0400 0.0400 0.0400 0.0400 0.0400 293,400
Dec 27, 2023 0.0400 0.0500 0.0400 0.0400 0.0400 39,800
Dec 22, 2023 0.0400 0.0500 0.0400 0.0500 0.0500 132,000
Dec 21, 2023 0.0500 0.0500 0.0400 0.0500 0.0500 16,000
Dec 20, 2023 0.0400 0.0400 0.0400 0.0400 0.0400 12,000
Dec 19, 2023 0.0500 0.0500 0.0400 0.0400 0.0400 77,200
Dec 18, 2023 0.0400 0.0500 0.0400 0.0500 0.0500 28,000
Dec 15, 2023 0.0400 0.0500 0.0400 0.0500 0.0500 265,000
Dec 14, 2023 0.0400 0.0400 0.0400 0.0400 0.0400 11,000
Dec 13, 2023 0.0500 0.0500 0.0500 0.0500 0.0500 10,000
Dec 12, 2023 0.0400 0.0400 0.0400 0.0400 0.0400 210,000
Dec 11, 2023 0.0500 0.0500 0.0500 0.0500 0.0500 1,000
Dec 8, 2023 0.0400 0.0500 0.0400 0.0500 0.0500 62,000
Dec 7, 2023 0.0500 0.0500 0.0500 0.0500 0.0500 400
Dec 6, 2023 0.0500 0.0500 0.0500 0.0500 0.0500 20,100
Dec 5, 2023 0.0400 0.0500 0.0400 0.0500 0.0500 22,000
Dec 4, 2023 0.0500 0.0500 0.0500 0.0500 0.0500 532,600
Dec 1, 2023 0.0400 0.0400 0.0400 0.0400 0.0400 21,000
Nov 30, 2023 0.0400 0.0400 0.0400 0.0400 0.0400 116,300
Nov 29, 2023 0.0500 0.0500 0.0400 0.0400 0.0400 34,500
Nov 28, 2023 0.0400 0.0500 0.0400 0.0500 0.0500 70,700
Nov 27, 2023 0.0400 0.0500 0.0400 0.0500 0.0500 131,100
Nov 24, 2023 0.0500 0.0500 0.0400 0.0400 0.0400 3,000
Nov 23, 2023 0.0500 0.0500 0.0500 0.0500 0.0500 1,000
Nov 22, 2023 0.0500 0.0500 0.0400 0.0500 0.0500 103,000
Nov 21, 2023 0.0500 0.0500 0.0400 0.0500 0.0500 24,000
Nov 20, 2023 0.0400 0.0500 0.0400 0.0500 0.0500 2,500
Nov 17, 2023 0.0500 0.0500 0.0400 0.0400 0.0400 60,000
Nov 16, 2023 0.0400 0.0500 0.0400 0.0400 0.0400 4,900
Nov 15, 2023 0.0500 0.0500 0.0500 0.0500 0.0500 65,900
Nov 14, 2023 0.0400 0.0400 0.0400 0.0400 0.0400 4,000
Nov 13, 2023 0.0400 0.0500 0.0400 0.0500 0.0500 5,000
Nov 10, 2023 0.0500 0.0500 0.0400 0.0400 0.0400 2,000
Nov 9, 2023 0.0400 0.0400 0.0400 0.0400 0.0400 500
Nov 8, 2023 0.0400 0.0400 0.0400 0.0400 0.0400 60,000
Nov 7, 2023 0.0500 0.0500 0.0500 0.0500 0.0500 -
Nov 6, 2023 0.0500 0.0500 0.0500 0.0500 0.0500 -
Nov 3, 2023 0.0500 0.0500 0.0400 0.0500 0.0500 98,400
Nov 2, 2023 0.0500 0.0500 0.0500 0.0500 0.0500 16,300
Nov 1, 2023 0.0400 0.0500 0.0400 0.0400 0.0400 23,400
Oct 31, 2023 0.0500 0.0500 0.0500 0.0500 0.0500 61,000
Oct 30, 2023 0.0400 0.0500 0.0400 0.0500 0.0500 93,800
Oct 27, 2023 0.0500 0.0500 0.0500 0.0500 0.0500 -
Oct 26, 2023 0.0500 0.0500 0.0500 0.0500 0.0500 -
Oct 25, 2023 0.0500 0.0500 0.0500 0.0500 0.0500 -
Oct 24, 2023 0.0500 0.0500 0.0500 0.0500 0.0500 -
Oct 23, 2023 0.0400 0.0500 0.0400 0.0500 0.0500 253,700
Oct 20, 2023 0.0400 0.0500 0.0400 0.0500 0.0500 8,000
Oct 19, 2023 0.0500 0.0500 0.0500 0.0500 0.0500 2,000
Oct 18, 2023 0.0500 0.0500 0.0500 0.0500 0.0500 5,000
Oct 17, 2023 0.0500 0.0500 0.0400 0.0500 0.0500 126,800
Oct 16, 2023 0.0400 0.0500 0.0400 0.0500 0.0500 44,200
Oct 13, 2023 0.0500 0.0500 0.0500 0.0500 0.0500 10,000
Oct 12, 2023 0.0400 0.0500 0.0400 0.0500 0.0500 4,000
Oct 11, 2023 0.0400 0.0500 0.0400 0.0500 0.0500 137,300
Oct 10, 2023 0.0400 0.0500 0.0400 0.0500 0.0500 115,200
Oct 6, 2023 0.0400 0.0400 0.0400 0.0400 0.0400 50,000
Oct 5, 2023 0.0500 0.0500 0.0500 0.0500 0.0500 5,400
Oct 4, 2023 0.0500 0.0500 0.0500 0.0500 0.0500 -
Oct 3, 2023 0.0400 0.0500 0.0400 0.0500 0.0500 7,100
Oct 2, 2023 0.0500 0.0500 0.0400 0.0400 0.0400 109,800
Sep 29, 2023 0.0500 0.0500 0.0400 0.0400 0.0400 56,500
Sep 28, 2023 0.0500 0.0500 0.0500 0.0500 0.0500 84,200
Sep 27, 2023 0.0500 0.0500 0.0400 0.0400 0.0400 228,800
Sep 26, 2023 0.0500 0.0500 0.0400 0.0400 0.0400 102,500
Sep 25, 2023 0.0500 0.0500 0.0500 0.0500 0.0500 195,000
Sep 22, 2023 0.0500 0.0500 0.0500 0.0500 0.0500 4,100
Sep 21, 2023 0.0500 0.0500 0.0500 0.0500 0.0500 11,400
Sep 20, 2023 0.0500 0.0500 0.0500 0.0500 0.0500 10,700
Sep 19, 2023 0.0500 0.0500 0.0500 0.0500 0.0500 100,800
Sep 18, 2023 0.0500 0.0500 0.0500 0.0500 0.0500 49,300
Sep 15, 2023 0.0500 0.0500 0.0500 0.0500 0.0500 2,000
Sep 14, 2023 0.0500 0.0500 0.0500 0.0500 0.0500 4,000
Sep 13, 2023 0.0500 0.0500 0.0500 0.0500 0.0500 152,000
Sep 12, 2023 0.0500 0.0500 0.0500 0.0500 0.0500 25,000
Sep 11, 2023 0.0500 0.0500 0.0500 0.0500 0.0500 166,700
Sep 8, 2023 0.0500 0.0500 0.0500 0.0500 0.0500 38,700
Sep 7, 2023 0.0500 0.0500 0.0500 0.0500 0.0500 45,600
Sep 6, 2023 0.0500 0.0500 0.0500 0.0500 0.0500 20,000
Sep 5, 2023 0.0500 0.0500 0.0500 0.0500 0.0500 111,000
Sep 1, 2023 0.0500 0.0500 0.0500 0.0500 0.0500 39,700
Aug 31, 2023 0.0500 0.0500 0.0500 0.0500 0.0500 6,000
Aug 30, 2023 0.0600 0.0600 0.0400 0.0500 0.0500 721,100
Aug 29, 2023 0.0500 0.0500 0.0500 0.0500 0.0500 1,400
Aug 28, 2023 0.0600 0.0600 0.0500 0.0600 0.0600 277,000
Aug 25, 2023 0.0500 0.0500 0.0500 0.0500 0.0500 61,100
Aug 24, 2023 0.0600 0.0600 0.0500 0.0500 0.0500 227,400
Aug 23, 2023 0.0500 0.0600 0.0500 0.0500 0.0500 35,500
Aug 22, 2023 0.0600 0.0600 0.0600 0.0600 0.0600 1,600
Aug 21, 2023 0.0600 0.0600 0.0500 0.0500 0.0500 35,500
Aug 18, 2023 0.0500 0.0500 0.0500 0.0500 0.0500 5,000
Aug 17, 2023 0.0500 0.0600 0.0500 0.0600 0.0600 32,000
Aug 16, 2023 0.0500 0.0600 0.0500 0.0600 0.0600 19,000
Aug 15, 2023 0.0500 0.0500 0.0500 0.0500 0.0500 1,700
Aug 14, 2023 0.0600 0.0600 0.0500 0.0600 0.0600 29,800
Aug 11, 2023 0.0500 0.0600 0.0500 0.0500 0.0500 106,500
Aug 10, 2023 0.0500 0.0600 0.0500 0.0600 0.0600 176,000
Aug 9, 2023 0.0600 0.0600 0.0600 0.0600 0.0600 1,400
Aug 8, 2023 0.0600 0.0600 0.0500 0.0500 0.0500 14,100
Aug 4, 2023 0.0600 0.0600 0.0500 0.0500 0.0500 166,000
Aug 3, 2023 0.0600 0.0600 0.0500 0.0600 0.0600 405,400
Aug 2, 2023 0.0600 0.0600 0.0600 0.0600 0.0600 34,400
Aug 1, 2023 0.0600 0.0600 0.0600 0.0600 0.0600 94,900
Jul 31, 2023 0.0500 0.0600 0.0500 0.0600 0.0600 337,000
Jul 28, 2023 0.0600 0.0600 0.0500 0.0500 0.0500 47,000
Jul 27, 2023 0.0600 0.0600 0.0500 0.0500 0.0500 23,000
Jul 26, 2023 0.0500 0.0600 0.0500 0.0500 0.0500 120,800
Jul 25, 2023 0.0500 0.0600 0.0500 0.0600 0.0600 10,000
Jul 24, 2023 0.0500 0.0600 0.0500 0.0600 0.0600 77,000
Jul 21, 2023 0.0500 0.0500 0.0500 0.0500 0.0500 42,700
Jul 20, 2023 0.0600 0.0600 0.0500 0.0500 0.0500 173,000
Jul 19, 2023 0.0600 0.0600 0.0500 0.0500 0.0500 61,000
Jul 18, 2023 0.0600 0.0600 0.0500 0.0500 0.0500 29,000
Jul 17, 2023 0.0500 0.0600 0.0500 0.0500 0.0500 258,200
Jul 14, 2023 0.0500 0.0500 0.0500 0.0500 0.0500 21,000
Jul 13, 2023 0.0500 0.0500 0.0500 0.0500 0.0500 26,500
Jul 12, 2023 0.0500 0.0500 0.0500 0.0500 0.0500 5,100
Jul 11, 2023 0.0500 0.0500 0.0500 0.0500 0.0500 82,000
Jul 10, 2023 0.0500 0.0500 0.0500 0.0500 0.0500 94,100
Jul 7, 2023 0.0500 0.0500 0.0400 0.0500 0.0500 46,700
Jul 6, 2023 0.0500 0.0500 0.0500 0.0500 0.0500 36,000
Jul 5, 2023 0.0500 0.0500 0.0500 0.0500 0.0500 89,300
Jul 4, 2023 0.0500 0.0500 0.0500 0.0500 0.0500 60,500
Jun 30, 2023 0.0500 0.0500 0.0500 0.0500 0.0500 7,500
Jun 29, 2023 0.0500 0.0500 0.0500 0.0500 0.0500 152,000
Jun 28, 2023 0.0500 0.0500 0.0500 0.0500 0.0500 2,000
Jun 27, 2023 0.0400 0.0500 0.0400 0.0500 0.0500 43,000
Jun 26, 2023 0.0500 0.0500 0.0500 0.0500 0.0500 26,000
Jun 23, 2023 0.0500 0.0500 0.0500 0.0500 0.0500 38,700
Jun 22, 2023 0.0500 0.0500 0.0500 0.0500 0.0500 89,300
Jun 21, 2023 0.0400 0.0400 0.0400 0.0400 0.0400 270,400
Jun 20, 2023 0.0400 0.0500 0.0400 0.0500 0.0500 59,500
Jun 19, 2023 0.0500 0.0500 0.0400 0.0500 0.0500 66,100
Jun 16, 2023 0.0500 0.0500 0.0400 0.0500 0.0500 126,000
Jun 15, 2023 0.0500 0.0500 0.0400 0.0500 0.0500 308,000
Jun 14, 2023 0.0500 0.0500 0.0500 0.0500 0.0500 64,000
Jun 13, 2023 0.0500 0.0600 0.0500 0.0500 0.0500 237,600
Jun 12, 2023 0.0600 0.0600 0.0600 0.0600 0.0600 17,000
Jun 9, 2023 0.0500 0.0600 0.0500 0.0500 0.0500 298,800
Jun 8, 2023 0.0500 0.0600 0.0500 0.0600 0.0600 9,000
Jun 7, 2023 0.0600 0.0600 0.0500 0.0500 0.0500 24,500
Jun 6, 2023 0.0500 0.0600 0.0500 0.0600 0.0600 3,000
Jun 5, 2023 0.0600 0.0600 0.0500 0.0600 0.0600 23,000
Jun 2, 2023 0.0500 0.0500 0.0500 0.0500 0.0500 8,500
Jun 1, 2023 0.0500 0.0600 0.0500 0.0600 0.0600 94,100
May 31, 2023 0.0600 0.0600 0.0600 0.0600 0.0600 5,000
May 30, 2023 0.0600 0.0600 0.0600 0.0600 0.0600 -
May 29, 2023 0.0500 0.0600 0.0500 0.0600 0.0600 3,100
May 26, 2023 0.0600 0.0600 0.0600 0.0600 0.0600 21,000
May 25, 2023 0.0600 0.0600 0.0500 0.0500 0.0500 149,000
May 24, 2023 0.0600 0.0600 0.0500 0.0600 0.0600 220,300
May 23, 2023 0.0600 0.0600 0.0600 0.0600 0.0600 22,000
May 19, 2023 0.0600 0.0600 0.0600 0.0600 0.0600 -
May 18, 2023 0.0600 0.0600 0.0600 0.0600 0.0600 32,000
May 17, 2023 0.0600 0.0600 0.0600 0.0600 0.0600 105,000
May 16, 2023 0.0600 0.0600 0.0500 0.0600 0.0600 703,800
May 15, 2023 0.0500 0.0600 0.0500 0.0600 0.0600 102,500
May 12, 2023 0.0600 0.0600 0.0600 0.0600 0.0600 765,100
May 11, 2023 0.0600 0.0600 0.0600 0.0600 0.0600 653,300
May 10, 2023 0.0600 0.0600 0.0600 0.0600 0.0600 143,500
May 9, 2023 0.0600 0.0600 0.0600 0.0600 0.0600 40,000
May 8, 2023 0.0600 0.0600 0.0600 0.0600 0.0600 9,500
May 5, 2023 0.0600 0.0600 0.0600 0.0600 0.0600 3,800
May 4, 2023 0.0600 0.0600 0.0600 0.0600 0.0600 33,000
May 3, 2023 0.0600 0.0600 0.0600 0.0600 0.0600 1,500
May 2, 2023 0.0600 0.0600 0.0600 0.0600 0.0600 24,000
May 1, 2023 0.0600 0.0600 0.0600 0.0600 0.0600 32,300
Apr 28, 2023 0.0600 0.0600 0.0600 0.0600 0.0600 -
Apr 27, 2023 0.0600 0.0600 0.0600 0.0600 0.0600 5,100
Apr 26, 2023 0.0600 0.0600 0.0600 0.0600 0.0600 75,000

Related Tickers

NRM.V Noram Lithium Corp.
0.1800
+9.09%
 
GRD.V Grounded Lithium Corp.
0.0400
0.00%
 
ERA.V Elcora Advanced Materials Corp.
0.0450
0.00%
 
TLO.TO Talon Metals Corp.
0.1700
+6.25%
 
GGI.V Garibaldi Resources Corp.
0.0950
0.00%
 
GRDM.V Grid Metals Corp.
0.0700
-6.67%
 
CCB.V Canada Carbon Inc.
0.0550
0.00%
 
GIGA.V Giga Metals Corporation
0.1850
-2.63%
 
AMY.V RecycLiCo Battery Materials Inc.
0.1550
+3.33%
 
PGE.V Stillwater Critical Minerals Corp.
0.1550
-3.12%