Other OTC - Delayed Quote USD

New Age Metals Inc. (NMTLF)

0.0279 +0.0018 (+7.12%)
As of 2:19 PM EDT. Market Open.
Currency in USD
Download
Date Open High Low Close
Adj Close
Volume
Apr 19, 2024 0.0339 0.0339 0.0279 0.0279 0.0279 43,500
Apr 18, 2024 0.0300 0.0339 0.0240 0.0260 0.0260 187,361
Apr 17, 2024 0.0270 0.0270 0.0270 0.0270 0.0270 18,440
Apr 16, 2024 0.0263 0.0263 0.0240 0.0240 0.0240 222
Apr 15, 2024 0.0294 0.0339 0.0240 0.0245 0.0245 330,913
Apr 12, 2024 0.0291 0.0291 0.0250 0.0250 0.0250 20,705
Apr 11, 2024 0.0290 0.0339 0.0290 0.0290 0.0290 150,677
Apr 10, 2024 0.0339 0.0339 0.0242 0.0339 0.0339 353,153
Apr 9, 2024 0.0284 0.0284 0.0275 0.0275 0.0275 9,250
Apr 8, 2024 0.0256 0.0339 0.0230 0.0339 0.0339 58,500
Apr 5, 2024 0.0269 0.0269 0.0269 0.0269 0.0269 21,000
Apr 4, 2024 0.0300 0.0322 0.0281 0.0281 0.0281 69,258
Apr 3, 2024 0.0243 0.0259 0.0200 0.0200 0.0200 2,850
Apr 2, 2024 0.0270 0.0299 0.0250 0.0250 0.0250 37,477
Apr 1, 2024 0.0250 0.0300 0.0250 0.0262 0.0262 69,350
Mar 28, 2024 0.0258 0.0258 0.0237 0.0237 0.0237 6,000
Mar 27, 2024 0.0260 0.0280 0.0221 0.0280 0.0280 48,470
Mar 26, 2024 0.0221 0.0221 0.0221 0.0221 0.0221 26,600
Mar 25, 2024 0.0245 0.0245 0.0220 0.0220 0.0220 51,231
Mar 22, 2024 0.0272 0.0272 0.0245 0.0245 0.0245 5,300
Mar 21, 2024 0.0246 0.0246 0.0246 0.0246 0.0246 -
Mar 20, 2024 0.0256 0.0256 0.0230 0.0246 0.0246 42,150
Mar 19, 2024 0.0258 0.0274 0.0258 0.0274 0.0274 30,802
Mar 18, 2024 0.0274 0.0274 0.0274 0.0274 0.0274 11,000
Mar 15, 2024 0.0274 0.0282 0.0274 0.0282 0.0282 16,694
Mar 14, 2024 0.0242 0.0291 0.0242 0.0285 0.0285 14,100
Mar 13, 2024 0.0300 0.0303 0.0285 0.0300 0.0300 137,100
Mar 12, 2024 0.0250 0.0322 0.0248 0.0297 0.0297 365,150
Mar 11, 2024 0.0281 0.0281 0.0275 0.0278 0.0278 6,509
Mar 8, 2024 0.0291 0.0291 0.0291 0.0291 0.0291 5,000
Mar 7, 2024 0.0290 0.0290 0.0260 0.0260 0.0260 63,545
Mar 6, 2024 0.0291 0.0297 0.0291 0.0297 0.0297 6,069
Mar 5, 2024 0.0260 0.0322 0.0260 0.0322 0.0322 12,500
Mar 4, 2024 0.0295 0.0295 0.0295 0.0295 0.0295 4,000
Mar 1, 2024 0.0304 0.0304 0.0260 0.0261 0.0261 37,530
Feb 29, 2024 0.0285 0.0304 0.0285 0.0301 0.0301 121,055
Feb 28, 2024 0.0260 0.0272 0.0260 0.0272 0.0272 11,100
Feb 27, 2024 0.0272 0.0272 0.0272 0.0272 0.0272 12,000
Feb 26, 2024 0.0260 0.0273 0.0260 0.0261 0.0261 56,831
Feb 23, 2024 0.0260 0.0273 0.0255 0.0273 0.0273 69,578
Feb 22, 2024 0.0273 0.0285 0.0261 0.0273 0.0273 79,488
Feb 21, 2024 0.0258 0.0258 0.0258 0.0258 0.0258 10,200
Feb 20, 2024 0.0258 0.0258 0.0258 0.0258 0.0258 5,000
Feb 16, 2024 0.0285 0.0285 0.0285 0.0285 0.0285 -
Feb 15, 2024 0.0285 0.0285 0.0285 0.0285 0.0285 1,333
Feb 14, 2024 0.0255 0.0255 0.0255 0.0255 0.0255 10,100
Feb 13, 2024 0.0288 0.0288 0.0288 0.0288 0.0288 -
Feb 12, 2024 0.0288 0.0288 0.0288 0.0288 0.0288 5,000
Feb 9, 2024 0.0290 0.0290 0.0290 0.0290 0.0290 10,000
Feb 8, 2024 0.0270 0.0298 0.0270 0.0290 0.0290 54,868
Feb 7, 2024 0.0270 0.0282 0.0270 0.0282 0.0282 16,499
Feb 6, 2024 0.0250 0.0260 0.0250 0.0260 0.0260 210,533
Feb 5, 2024 0.0250 0.0260 0.0250 0.0258 0.0258 330,200
Feb 2, 2024 0.0295 0.0295 0.0295 0.0295 0.0295 13,000
Feb 1, 2024 0.0260 0.0275 0.0260 0.0275 0.0275 3,400
Jan 31, 2024 0.0250 0.0275 0.0250 0.0275 0.0275 58,769
Jan 30, 2024 0.0275 0.0275 0.0275 0.0275 0.0275 600
Jan 29, 2024 0.0255 0.0255 0.0255 0.0255 0.0255 1,500
Jan 26, 2024 0.0298 0.0298 0.0298 0.0298 0.0298 10,000
Jan 25, 2024 0.0299 0.0299 0.0296 0.0296 0.0296 15,220
Jan 24, 2024 0.0350 0.0350 0.0350 0.0350 0.0350 24,500
Jan 23, 2024 0.0296 0.0296 0.0275 0.0275 0.0275 11,018
Jan 22, 2024 0.0261 0.0296 0.0261 0.0296 0.0296 55,200
Jan 19, 2024 0.0276 0.0276 0.0276 0.0276 0.0276 10,001
Jan 18, 2024 0.0293 0.0296 0.0293 0.0295 0.0295 16,150
Jan 17, 2024 0.0286 0.0286 0.0250 0.0250 0.0250 20,000
Jan 16, 2024 0.0300 0.0300 0.0300 0.0300 0.0300 -
Jan 12, 2024 0.0281 0.0300 0.0281 0.0300 0.0300 11,500
Jan 11, 2024 0.0319 0.0319 0.0300 0.0300 0.0300 43,188
Jan 10, 2024 0.0300 0.0314 0.0300 0.0314 0.0314 12,029
Jan 9, 2024 0.0250 0.0325 0.0250 0.0301 0.0301 7,000
Jan 8, 2024 0.0299 0.0316 0.0299 0.0301 0.0301 26,100
Jan 5, 2024 0.0338 0.0338 0.0338 0.0338 0.0338 -
Jan 4, 2024 0.0338 0.0338 0.0338 0.0338 0.0338 21,800
Jan 3, 2024 0.0340 0.0340 0.0309 0.0309 0.0309 6,500
Jan 2, 2024 0.0344 0.0344 0.0344 0.0344 0.0344 -
Dec 29, 2023 0.0344 0.0344 0.0344 0.0344 0.0344 600
Dec 28, 2023 0.0300 0.0302 0.0250 0.0302 0.0302 375,220
Dec 27, 2023 0.0300 0.0300 0.0300 0.0300 0.0300 -
Dec 26, 2023 0.0300 0.0313 0.0300 0.0300 0.0300 23,724
Dec 22, 2023 0.0320 0.0320 0.0301 0.0301 0.0301 26,500
Dec 21, 2023 0.0330 0.0330 0.0316 0.0321 0.0321 25,400
Dec 20, 2023 0.0310 0.0350 0.0310 0.0330 0.0330 37,800
Dec 19, 2023 0.0337 0.0340 0.0318 0.0340 0.0340 76,000
Dec 18, 2023 0.0350 0.0350 0.0350 0.0350 0.0350 -
Dec 15, 2023 0.0350 0.0350 0.0350 0.0350 0.0350 333,333
Dec 14, 2023 0.0296 0.0300 0.0240 0.0300 0.0300 32,600
Dec 13, 2023 0.0240 0.0240 0.0240 0.0240 0.0240 20,000
Dec 12, 2023 0.0312 0.0330 0.0308 0.0330 0.0330 21,450
Dec 11, 2023 0.0230 0.0338 0.0230 0.0325 0.0325 6,400
Dec 8, 2023 0.0325 0.0335 0.0302 0.0302 0.0302 15,777
Dec 7, 2023 0.0321 0.0321 0.0321 0.0321 0.0321 -
Dec 6, 2023 0.0294 0.0321 0.0294 0.0321 0.0321 16,000
Dec 5, 2023 0.0335 0.0337 0.0324 0.0324 0.0324 10,665
Dec 4, 2023 0.0325 0.0325 0.0325 0.0325 0.0325 1,000
Dec 1, 2023 0.0334 0.0334 0.0308 0.0330 0.0330 35,133
Nov 30, 2023 0.0318 0.0318 0.0308 0.0308 0.0308 18,725
Nov 29, 2023 0.0279 0.0323 0.0279 0.0301 0.0301 3,865
Nov 28, 2023 0.0230 0.0308 0.0230 0.0308 0.0308 36,806
Nov 27, 2023 0.0293 0.0293 0.0293 0.0293 0.0293 700
Nov 24, 2023 0.0309 0.0309 0.0309 0.0309 0.0309 277
Nov 22, 2023 0.0275 0.0300 0.0220 0.0230 0.0230 20,100
Nov 21, 2023 0.0285 0.0285 0.0285 0.0285 0.0285 8,391
Nov 20, 2023 0.0325 0.0325 0.0308 0.0308 0.0308 11,000
Nov 17, 2023 0.0310 0.0310 0.0310 0.0310 0.0310 200
Nov 16, 2023 0.0278 0.0278 0.0250 0.0250 0.0250 400
Nov 15, 2023 0.0295 0.0295 0.0276 0.0285 0.0285 4,229
Nov 14, 2023 0.0239 0.0239 0.0239 0.0239 0.0239 -
Nov 13, 2023 0.0239 0.0239 0.0239 0.0239 0.0239 100
Nov 10, 2023 0.0220 0.0290 0.0220 0.0290 0.0290 16,815
Nov 9, 2023 0.0289 0.0299 0.0289 0.0299 0.0299 4,424
Nov 8, 2023 0.0305 0.0330 0.0292 0.0329 0.0329 39,278
Nov 7, 2023 0.0311 0.0311 0.0311 0.0311 0.0311 1,000
Nov 6, 2023 0.0300 0.0340 0.0300 0.0340 0.0340 26,151
Nov 3, 2023 0.0300 0.0300 0.0300 0.0300 0.0300 300
Nov 2, 2023 0.0300 0.0300 0.0300 0.0300 0.0300 27,000
Nov 1, 2023 0.0300 0.0313 0.0300 0.0313 0.0313 2,692
Oct 31, 2023 0.0330 0.0330 0.0330 0.0330 0.0330 -
Oct 30, 2023 0.0316 0.0330 0.0300 0.0330 0.0330 26,379
Oct 27, 2023 0.0315 0.0332 0.0315 0.0332 0.0332 606
Oct 26, 2023 0.0360 0.0360 0.0308 0.0308 0.0308 6,027
Oct 25, 2023 0.0323 0.0323 0.0323 0.0323 0.0323 -
Oct 24, 2023 0.0323 0.0323 0.0323 0.0323 0.0323 843
Oct 23, 2023 0.0360 0.0360 0.0325 0.0325 0.0325 5,511
Oct 20, 2023 0.0300 0.0300 0.0300 0.0300 0.0300 -
Oct 19, 2023 0.0328 0.0328 0.0300 0.0300 0.0300 84,000
Oct 18, 2023 0.0328 0.0328 0.0328 0.0328 0.0328 10,000
Oct 17, 2023 0.0400 0.0400 0.0317 0.0318 0.0318 9,495
Oct 16, 2023 0.0300 0.0400 0.0300 0.0370 0.0370 5,770
Oct 13, 2023 0.0312 0.0312 0.0300 0.0300 0.0300 16,079
Oct 12, 2023 0.0362 0.0362 0.0362 0.0362 0.0362 -
Oct 11, 2023 0.0250 0.0362 0.0250 0.0362 0.0362 18,350
Oct 10, 2023 0.0343 0.0343 0.0292 0.0292 0.0292 6,100
Oct 9, 2023 0.0317 0.0342 0.0317 0.0342 0.0342 3,460
Oct 6, 2023 0.0331 0.0344 0.0331 0.0344 0.0344 102,320
Oct 5, 2023 0.0330 0.0330 0.0330 0.0330 0.0330 -
Oct 4, 2023 0.0400 0.0400 0.0290 0.0330 0.0330 3,850
Oct 3, 2023 0.0311 0.0311 0.0311 0.0311 0.0311 166,498
Oct 2, 2023 0.0292 0.0342 0.0292 0.0330 0.0330 131,668
Sep 29, 2023 0.0338 0.0342 0.0318 0.0340 0.0340 42,500
Sep 28, 2023 0.0337 0.0337 0.0337 0.0337 0.0337 165
Sep 27, 2023 0.0315 0.0332 0.0315 0.0332 0.0332 4,500
Sep 26, 2023 0.0314 0.0342 0.0294 0.0314 0.0314 6,941
Sep 25, 2023 0.0331 0.0331 0.0331 0.0331 0.0331 20,000
Sep 22, 2023 0.0324 0.0324 0.0324 0.0324 0.0324 -
Sep 21, 2023 0.0326 0.0370 0.0324 0.0324 0.0324 38,600
Sep 20, 2023 0.0300 0.0400 0.0300 0.0310 0.0310 40,501
Sep 19, 2023 0.0372 0.0372 0.0332 0.0332 0.0332 104,200
Sep 18, 2023 0.0294 0.0350 0.0290 0.0332 0.0332 20,755
Sep 15, 2023 0.0344 0.0363 0.0307 0.0331 0.0331 32,275
Sep 14, 2023 0.0349 0.0363 0.0328 0.0344 0.0344 17,185
Sep 13, 2023 0.0289 0.0289 0.0289 0.0289 0.0289 1,000
Sep 12, 2023 0.0370 0.0370 0.0370 0.0370 0.0370 -
Sep 11, 2023 0.0306 0.0370 0.0306 0.0370 0.0370 21,001
Sep 8, 2023 0.0370 0.0390 0.0320 0.0390 0.0390 28,501
Sep 7, 2023 0.0347 0.0347 0.0326 0.0326 0.0326 5,210
Sep 6, 2023 0.0364 0.0369 0.0348 0.0369 0.0369 9,986
Sep 5, 2023 0.0355 0.0358 0.0355 0.0358 0.0358 16,655
Sep 1, 2023 0.0351 0.0351 0.0351 0.0351 0.0351 1,750
Aug 31, 2023 0.0348 0.0351 0.0342 0.0351 0.0351 27,000
Aug 30, 2023 0.0310 0.0381 0.0310 0.0337 0.0337 10,800
Aug 29, 2023 0.0406 0.0406 0.0406 0.0406 0.0406 -
Aug 28, 2023 0.0406 0.0406 0.0406 0.0406 0.0406 142
Aug 25, 2023 0.0353 0.0353 0.0327 0.0327 0.0327 10,300
Aug 24, 2023 0.0362 0.0428 0.0355 0.0355 0.0355 36,500
Aug 23, 2023 0.0348 0.0364 0.0348 0.0364 0.0364 28,910
Aug 22, 2023 0.0364 0.0364 0.0364 0.0364 0.0364 -
Aug 21, 2023 0.0362 0.0420 0.0362 0.0364 0.0364 16,000
Aug 18, 2023 0.0410 0.0410 0.0400 0.0400 0.0400 10,372
Aug 17, 2023 0.0411 0.0411 0.0411 0.0411 0.0411 27,000
Aug 16, 2023 0.0345 0.0345 0.0345 0.0345 0.0345 -
Aug 15, 2023 0.0346 0.0346 0.0345 0.0345 0.0345 2,700
Aug 14, 2023 0.0310 0.0359 0.0310 0.0359 0.0359 20,160
Aug 11, 2023 0.0400 0.0400 0.0350 0.0350 0.0350 92,025
Aug 10, 2023 0.0373 0.0373 0.0373 0.0373 0.0373 37,000
Aug 9, 2023 0.0346 0.0346 0.0346 0.0346 0.0346 1,000
Aug 8, 2023 0.0422 0.0450 0.0376 0.0376 0.0376 36,782
Aug 7, 2023 0.0435 0.0435 0.0404 0.0404 0.0404 12,659
Aug 4, 2023 0.0398 0.0398 0.0380 0.0380 0.0380 23,600
Aug 3, 2023 0.0380 0.0418 0.0380 0.0418 0.0418 264,000
Aug 2, 2023 0.0440 0.0440 0.0440 0.0440 0.0440 2,000
Aug 1, 2023 0.0418 0.0418 0.0418 0.0418 0.0418 3,000
Jul 31, 2023 0.0400 0.0451 0.0400 0.0422 0.0422 407,985
Jul 28, 2023 0.0380 0.0416 0.0380 0.0416 0.0416 13,420
Jul 27, 2023 0.0382 0.0382 0.0382 0.0382 0.0382 425
Jul 26, 2023 0.0345 0.0392 0.0345 0.0369 0.0369 2,300
Jul 25, 2023 0.0389 0.0389 0.0389 0.0389 0.0389 21,325
Jul 24, 2023 0.0340 0.0399 0.0340 0.0399 0.0399 1,387
Jul 21, 2023 0.0363 0.0363 0.0363 0.0363 0.0363 5,500
Jul 20, 2023 0.0400 0.0400 0.0364 0.0364 0.0364 6,228
Jul 19, 2023 0.0397 0.0397 0.0341 0.0341 0.0341 29,600
Jul 18, 2023 0.0380 0.0380 0.0380 0.0380 0.0380 10,024
Jul 17, 2023 0.0354 0.0372 0.0341 0.0372 0.0372 55,254
Jul 14, 2023 0.0379 0.0379 0.0367 0.0367 0.0367 10,300
Jul 13, 2023 0.0380 0.0380 0.0369 0.0380 0.0380 107,900
Jul 12, 2023 0.0360 0.0360 0.0360 0.0360 0.0360 -
Jul 11, 2023 0.0380 0.0380 0.0329 0.0360 0.0360 9,000
Jul 10, 2023 0.0350 0.0380 0.0330 0.0330 0.0330 42,678
Jul 7, 2023 0.0338 0.0338 0.0338 0.0338 0.0338 8,000
Jul 6, 2023 0.0351 0.0351 0.0351 0.0351 0.0351 -
Jul 5, 2023 0.0351 0.0351 0.0351 0.0351 0.0351 -
Jul 3, 2023 0.0351 0.0351 0.0302 0.0351 0.0351 82,066
Jun 30, 2023 0.0340 0.0361 0.0302 0.0361 0.0361 43,652
Jun 29, 2023 0.0250 0.0380 0.0250 0.0332 0.0332 66,800
Jun 28, 2023 0.0322 0.0345 0.0322 0.0345 0.0345 24,895
Jun 27, 2023 0.0340 0.0340 0.0340 0.0340 0.0340 2,000
Jun 26, 2023 0.0342 0.0380 0.0341 0.0380 0.0380 30,000
Jun 23, 2023 0.0345 0.0345 0.0345 0.0345 0.0345 10,000
Jun 22, 2023 0.0319 0.0319 0.0319 0.0319 0.0319 500
Jun 21, 2023 0.0291 0.0341 0.0290 0.0302 0.0302 173,166
Jun 20, 2023 0.0333 0.0333 0.0333 0.0333 0.0333 3,005
Jun 16, 2023 0.0347 0.0391 0.0301 0.0341 0.0341 30,284
Jun 15, 2023 0.0366 0.0382 0.0323 0.0368 0.0368 133,727
Jun 14, 2023 0.0372 0.0373 0.0366 0.0366 0.0366 21,600
Jun 13, 2023 0.0380 0.0380 0.0380 0.0380 0.0380 -
Jun 12, 2023 0.0410 0.0410 0.0367 0.0380 0.0380 18,800
Jun 9, 2023 0.0382 0.0388 0.0382 0.0388 0.0388 15,000
Jun 8, 2023 0.0409 0.0409 0.0397 0.0399 0.0399 20,800
Jun 7, 2023 0.0383 0.0383 0.0383 0.0383 0.0383 2,600
Jun 6, 2023 0.0409 0.0410 0.0409 0.0410 0.0410 15,001
Jun 5, 2023 0.0405 0.0405 0.0395 0.0395 0.0395 43,316
Jun 2, 2023 0.0395 0.0395 0.0395 0.0395 0.0395 -
Jun 1, 2023 0.0405 0.0405 0.0395 0.0395 0.0395 5,017
May 31, 2023 0.0400 0.0400 0.0395 0.0395 0.0395 24,500
May 30, 2023 0.0395 0.0400 0.0395 0.0400 0.0400 11,875
May 26, 2023 0.0420 0.0420 0.0410 0.0415 0.0415 27,500
May 25, 2023 0.0408 0.0408 0.0408 0.0408 0.0408 1,000
May 24, 2023 0.0460 0.0460 0.0391 0.0391 0.0391 1,500
May 23, 2023 0.0443 0.0470 0.0443 0.0470 0.0470 11,500
May 22, 2023 0.0375 0.0422 0.0375 0.0422 0.0422 10,410
May 19, 2023 0.0417 0.0417 0.0410 0.0410 0.0410 13,039
May 18, 2023 0.0437 0.0470 0.0370 0.0470 0.0470 30,267
May 17, 2023 0.0470 0.0470 0.0470 0.0470 0.0470 9,175
May 16, 2023 0.0400 0.0437 0.0371 0.0437 0.0437 27,000
May 15, 2023 0.0410 0.0420 0.0396 0.0396 0.0396 13,401
May 12, 2023 0.0448 0.0448 0.0365 0.0365 0.0365 4,738
May 11, 2023 0.0430 0.0430 0.0430 0.0430 0.0430 -
May 10, 2023 0.0430 0.0430 0.0430 0.0430 0.0430 -
May 9, 2023 0.0442 0.0448 0.0430 0.0430 0.0430 11,108
May 8, 2023 0.0448 0.0448 0.0350 0.0425 0.0425 20,365
May 5, 2023 0.0442 0.0448 0.0442 0.0448 0.0448 53,001
May 4, 2023 0.0447 0.0447 0.0400 0.0435 0.0435 900
May 3, 2023 0.0437 0.0437 0.0437 0.0437 0.0437 24,000
May 2, 2023 0.0417 0.0437 0.0414 0.0437 0.0437 84,267
May 1, 2023 0.0409 0.0409 0.0407 0.0409 0.0409 3,327
Apr 28, 2023 0.0408 0.0408 0.0408 0.0408 0.0408 -
Apr 27, 2023 0.0452 0.0452 0.0408 0.0408 0.0408 1,594
Apr 26, 2023 0.0420 0.0420 0.0389 0.0390 0.0390 98,670
Apr 25, 2023 0.0397 0.0397 0.0397 0.0397 0.0397 -
Apr 24, 2023 0.0402 0.0402 0.0374 0.0397 0.0397 58,765
Apr 21, 2023 0.0466 0.0466 0.0414 0.0414 0.0414 12,961
Apr 20, 2023 0.0480 0.0480 0.0440 0.0460 0.0460 10,700
Apr 19, 2023 0.0447 0.0480 0.0440 0.0460 0.0460 39,155

Related Tickers

EBR.CN Eagle Bay Resources Corp.
0.1500
0.00%
 
SRLZF Salazar Resources Limited
0.0600
0.00%
 
0LBF.IL Vale S.A.
11.88
+0.42%
 
SVMLF Sovereign Metals Limited
0.3020
+0.67%
 
COPAF CopAur Minerals Inc.
0.1842
-0.86%
 
AUZ.AX Australian Mines Limited
0.0120
+9.09%
 
WTCZF Copper Lake Resources Ltd.
0.0157
0.00%
 
REE.AX RareX Limited
0.0160
+6.67%
 
NBLC.V Nobel Resources Corp.
0.0300
0.00%
 
NVA.AX Nova Minerals Limited
0.3150
+1.61%