Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

New Age Metals Inc (OP: NMTLF )

0.0300 UNCHANGED
Streaming Delayed Price Updated: 12:09 PM EDT, May 1, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Apr 30, 2024 0.0339 0.0339 0.0260 0.0290 187,400 -0.00(-8.52%)
Apr 29, 2024 0.0300 0.0339 0.0300 0.0317 40,560 +0.01(+21.92%)
Apr 26, 2024 0.0260 0.0260 0.0260 0.0260 7,489 -0.00(-11.56%)
Apr 25, 2024 0.0294 0.0294 0.0294 0.0294 1,018 +0.00(+13.08%)
Apr 24, 2024 0.0260 0.0260 0.0260 0.0260 30,000 -0.00(-10.34%)
Apr 23, 2024 0.0290 0.0290 0.0290 0.0290 31,000 -0.00(-0.68%)
Apr 22, 2024 0.0278 0.0330 0.0278 0.0292 183,184 +0.00(+4.66%)
Apr 19, 2024 0.0339 0.0339 0.0279 0.0279 43,500 +0.00(+7.31%)
Apr 18, 2024 0.0240 0.0339 0.0240 0.0260 187,361 -0.00(-3.70%)
Apr 17, 2024 0.0270 0.0270 0.0270 0.0270 18,440 +0.00(+12.50%)
Apr 16, 2024 0.0263 0.0263 0.0240 0.0240 222 -0.00(-2.04%)
Apr 15, 2024 0.0305 0.0339 0.0240 0.0245 330,913 -0.00(-2.00%)
Apr 12, 2024 0.0290 0.0290 0.0250 0.0250 20,705 -0.00(-13.79%)
Apr 11, 2024 0.0290 0.0339 0.0290 0.0290 150,677 -0.00(-14.45%)
Apr 10, 2024 0.0339 0.0339 0.0242 0.0339 353,153 +0.01(+23.27%)
Apr 09, 2024 0.0285 0.0285 0.0275 0.0275 9,250 -0.01(-18.88%)
Apr 08, 2024 0.0256 0.0339 0.0230 0.0339 58,500 +0.01(+25.56%)
Apr 05, 2024 0.0270 0.0270 0.0270 0.0270 21,000 -0.00(-3.91%)
Apr 04, 2024 0.0300 0.0322 0.0281 0.0281 69,258 +0.01(+40.50%)
Apr 03, 2024 0.0243 0.0259 0.0200 0.0200 2,850 -0.01(-20.00%)
Apr 02, 2024 0.0299 0.0299 0.0250 0.0250 37,477 -0.00(-4.94%)
Apr 01, 2024 0.0250 0.0300 0.0250 0.0263 69,350 +0.00(+10.50%)
Mar 28, 2024 0.0258 0.0258 0.0238 0.0238 6,000 -0.00(-15.00%)
Mar 27, 2024 0.0260 0.0280 0.0221 0.0280 48,470 +0.01(+26.70%)
Mar 26, 2024 0.0221 0.0221 0.0221 0.0221 26,600 +0.00(+0.45%)
Mar 25, 2024 0.0245 0.0245 0.0220 0.0220 51,231 -0.00(-10.20%)
Mar 22, 2024 0.0273 0.0273 0.0245 0.0245 5,300 -0.00(-0.41%)
Mar 20, 2024 0.0246 0 -0.00(-10.22%)
Mar 19, 2024 0.0258 0.0274 0.0258 0.0274 30,802 +0.00(+0.00%)
Mar 18, 2024 0.0274 0.0274 0.0274 0.0274 11,000 -0.00(-2.84%)
Mar 15, 2024 0.0274 0.0282 0.0274 0.0282 16,694 -0.00(-1.05%)
Mar 14, 2024 0.0242 0.0291 0.0242 0.0285 14,100 -0.00(-5.00%)
Mar 13, 2024 0.0300 0.0304 0.0285 0.0300 137,100 +0.00(+1.01%)
Mar 12, 2024 0.0250 0.0322 0.0248 0.0297 365,150 +0.00(+6.83%)
Mar 11, 2024 0.0281 0.0281 0.0275 0.0278 6,509 -0.00(-4.47%)
Mar 08, 2024 0.0291 0.0291 0.0291 0.0291 5,000 +0.00(+11.92%)
Mar 07, 2024 0.0290 0.0290 0.0260 0.0260 63,545 -0.00(-12.46%)
Mar 06, 2024 0.0291 0.0297 0.0291 0.0297 6,069 -0.00(-7.76%)
Mar 05, 2024 0.0276 0.0322 0.0260 0.0322 12,500 +0.00(+9.15%)
Mar 04, 2024 0.0295 0.0295 0.0295 0.0295 4,000 +0.00(+13.03%)
Mar 01, 2024 0.0305 0.0305 0.0260 0.0261 37,533 -0.00(-13.29%)
Feb 29, 2024 0.0285 0.0304 0.0285 0.0301 121,055 +0.00(+10.26%)
Feb 28, 2024 0.0260 0.0273 0.0260 0.0273 11,100 +0.00(+0.00%)
Feb 27, 2024 0.0273 0.0273 0.0273 0.0273 12,000 +0.00(+4.60%)
Feb 26, 2024 0.0260 0.0273 0.0260 0.0261 56,831 -0.00(-4.40%)
Feb 23, 2024 0.0260 0.0273 0.0255 0.0273 69,578 +0.00(+0.00%)
Feb 22, 2024 0.0273 0.0285 0.0261 0.0273 79,488 +0.00(+5.81%)
Feb 21, 2024 0.0258 0.0258 0.0258 0.0258 10,200 +0.00(+0.00%)
Feb 20, 2024 0.0258 0.0258 0.0258 0.0258 5,000 -0.00(-9.47%)
Feb 15, 2024 0.0285 0 +0.00(+11.76%)
Feb 14, 2024 0.0255 0.0255 0.0255 0.0255 10,100 -0.00(-11.46%)
Feb 12, 2024 0.0288 0 -0.00(-0.69%)
Feb 09, 2024 0.0290 0.0290 0.0290 0.0290 10,000 +0.00(+0.00%)
Feb 08, 2024 0.0270 0.0298 0.0270 0.0290 54,868 +0.00(+2.84%)
Feb 07, 2024 0.0270 0.0282 0.0270 0.0282 16,499 +0.00(+8.46%)
Feb 06, 2024 0.0250 0.0260 0.0250 0.0260 210,533 +0.00(+0.78%)
Feb 05, 2024 0.0260 0.0260 0.0250 0.0258 330,200 -0.00(-12.54%)
Feb 02, 2024 0.0295 0.0295 0.0295 0.0295 13,000 +0.00(+7.27%)
Feb 01, 2024 0.0275 0.0275 0.0260 0.0275 3,400 +0.00(+0.00%)
Jan 31, 2024 0.0250 0.0275 0.0250 0.0275 58,769 +0.00(+0.00%)
Jan 30, 2024 0.0275 0.0275 0.0275 0.0275 600 +0.00(+7.84%)
Jan 29, 2024 0.0255 0.0255 0.0255 0.0255 1,500 -0.00(-14.43%)
Jan 26, 2024 0.0298 0.0298 0.0298 0.0298 10,000 +0.00(+0.68%)
Jan 25, 2024 0.0296 0.0299 0.0296 0.0296 15,220 -0.01(-15.43%)
Jan 24, 2024 0.0350 0.0350 0.0350 0.0350 24,500 +0.01(+27.27%)
Jan 23, 2024 0.0296 0.0296 0.0275 0.0275 11,018 -0.00(-7.09%)
Jan 22, 2024 0.0296 0.0296 0.0261 0.0296 55,200 +0.00(+7.25%)
Jan 19, 2024 0.0276 0.0276 0.0276 0.0276 10,001 -0.00(-6.44%)
Jan 18, 2024 0.0296 0.0296 0.0293 0.0295 16,150 +0.00(+18.00%)
Jan 17, 2024 0.0286 0.0286 0.0250 0.0250 20,000 -0.00(-16.67%)
Jan 12, 2024 0.0300 0 +0.00(+0.00%)
Jan 11, 2024 0.0319 0.0300 0.0300 0.0300 43,188 -0.00(-4.46%)
Jan 10, 2024 0.0300 0.0314 0.0300 0.0314 12,029 +0.00(+4.32%)
Jan 09, 2024 0.0250 0.0325 0.0250 0.0301 7,000 +0.00(+0.00%)
Jan 08, 2024 0.0316 0.0316 0.0299 0.0301 26,100 -0.00(-10.95%)
Jan 04, 2024 0.0338 0 +0.00(+9.39%)
Jan 03, 2024 0.0340 0.0340 0.0309 0.0309 6,500 -0.00(-10.17%)
Dec 29, 2023 0.0344 0 +0.00(+13.91%)
Dec 28, 2023 0.0300 0.0302 0.0250 0.0302 375,220 +0.00(+0.67%)
Dec 26, 2023 0.0300 0 -0.00(-0.33%)
Dec 22, 2023 0.0320 0.0320 0.0301 0.0301 26,500 -0.00(-6.23%)
Dec 21, 2023 0.0330 0.0330 0.0316 0.0321 25,400 -0.00(-2.73%)
Dec 20, 2023 0.0310 0.0350 0.0310 0.0330 37,800 -0.00(-2.94%)
Dec 19, 2023 0.0330 0.0340 0.0318 0.0340 76,000 -0.00(-2.86%)
Dec 15, 2023 0.0350 0 +0.01(+16.67%)
Dec 14, 2023 0.0295 0.0300 0.0240 0.0300 32,600 +0.01(+25.00%)
Dec 13, 2023 0.0240 0.0240 0.0240 0.0240 20,000 -0.01(-27.27%)
Dec 12, 2023 0.0312 0.0330 0.0308 0.0330 21,450 +0.00(+1.54%)
Dec 11, 2023 0.0338 0.0338 0.0230 0.0325 6,400 +0.00(+7.62%)
Dec 08, 2023 0.0325 0.0335 0.0302 0.0302 15,777 -0.00(-5.92%)
Dec 06, 2023 0.0321 0 -0.00(-0.93%)
Dec 05, 2023 0.0335 0.0337 0.0324 0.0324 10,665 -0.00(-0.31%)
Dec 04, 2023 0.0325 0.0325 0.0325 0.0325 1,000 -0.00(-1.52%)
Dec 01, 2023 0.0334 0.0334 0.0308 0.0330 35,133 +0.00(+7.14%)
Nov 30, 2023 0.0318 0.0318 0.0308 0.0308 18,725 +0.00(+2.33%)
Nov 29, 2023 0.0279 0.0323 0.0279 0.0301 3,865 -0.00(-2.27%)
Nov 28, 2023 0.0230 0.0308 0.0230 0.0308 36,806 +0.00(+5.12%)
Nov 27, 2023 0.0293 0.0293 0.0293 0.0293 700 -0.00(-5.18%)
Nov 24, 2023 0.0309 0.0309 0.0309 0.0309 277 +0.01(+34.35%)
Nov 22, 2023 0.0275 0.0300 0.0220 0.0230 20,100 -0.01(-19.30%)
Nov 21, 2023 0.0285 0.0285 0.0285 0.0285 8,391 -0.00(-7.47%)
Nov 20, 2023 0.0325 0.0325 0.0308 0.0308 11,000 -0.00(-0.65%)
Nov 17, 2023 0.0310 0.0310 0.0310 0.0310 200 +0.01(+24.00%)
Nov 16, 2023 0.0278 0.0278 0.0250 0.0250 400 -0.00(-12.28%)
Nov 15, 2023 0.0285 0.0295 0.0285 0.0285 4,229 +0.00(+19.25%)
Nov 13, 2023 0.0239 0 -0.01(-17.59%)
Nov 10, 2023 0.0220 0.0290 0.0220 0.0290 16,815 -0.00(-3.01%)
Nov 09, 2023 0.0289 0.0299 0.0289 0.0299 4,424 -0.00(-9.12%)
Nov 08, 2023 0.0305 0.0330 0.0292 0.0329 39,278 +0.00(+5.79%)
Nov 07, 2023 0.0311 0.0311 0.0311 0.0311 1,000 -0.00(-8.53%)
Nov 06, 2023 0.0300 0.0340 0.0300 0.0340 26,151 +0.00(+13.33%)
Nov 03, 2023 0.0300 0.0300 0.0300 0.0300 300 +0.00(+0.00%)
Nov 02, 2023 0.0300 0.0300 0.0300 0.0300 27,000 -0.00(-4.15%)
Nov 01, 2023 0.0300 0.0313 0.0300 0.0313 2,692 -0.00(-5.15%)
Oct 30, 2023 0.0330 0 -0.00(-0.60%)
Oct 27, 2023 0.0332 0.0332 0.0315 0.0332 606 +0.00(+7.79%)
Oct 26, 2023 0.0360 0.0360 0.0308 0.0308 6,027 -0.00(-4.64%)
Oct 24, 2023 0.0323 0 -0.00(-0.62%)
Oct 23, 2023 0.0360 0.0360 0.0325 0.0325 5,511 +0.00(+8.33%)
Oct 19, 2023 0.0300 0 -0.00(-8.54%)
Oct 18, 2023 0.0328 0.0328 0.0328 0.0328 10,000 +0.00(+3.14%)
Oct 17, 2023 0.0400 0.0400 0.0317 0.0318 9,495 -0.01(-14.05%)
Oct 16, 2023 0.0300 0.0370 0.0354 0.0370 5,770 +0.01(+23.33%)
Oct 13, 2023 0.0312 0.0312 0.0300 0.0300 16,079 -0.01(-17.13%)
Oct 11, 2023 0.0362 0 +0.01(+23.97%)
Oct 10, 2023 0.0343 0.0343 0.0292 0.0292 6,100 -0.01(-14.62%)
Oct 09, 2023 0.0317 0.0342 0.0317 0.0342 3,460 -0.00(-0.58%)
Oct 06, 2023 0.0331 0.0344 0.0331 0.0344 102,320 +0.00(+4.24%)
Oct 04, 2023 0.0330 0 +0.00(+6.11%)
Oct 03, 2023 0.0311 0.0311 0.0311 0.0311 166,498 -0.00(-5.76%)
Oct 02, 2023 0.0343 0.0343 0.0293 0.0330 131,668 -0.00(-2.94%)
Sep 29, 2023 0.0319 0.0342 0.0319 0.0340 42,500 +0.00(+0.89%)
Sep 28, 2023 0.0337 0.0337 0.0337 0.0337 165 +0.00(+1.51%)
Sep 27, 2023 0.0315 0.0332 0.0315 0.0332 4,500 +0.00(+5.73%)
Sep 26, 2023 0.0314 0.0342 0.0294 0.0314 6,941 -0.00(-5.14%)
Sep 25, 2023 0.0331 0.0331 0.0331 0.0331 20,000 +0.00(+2.16%)
Sep 21, 2023 0.0324 0 +0.00(+4.52%)
Sep 20, 2023 0.0300 0.0400 0.0300 0.0310 40,501 -0.00(-6.63%)
Sep 19, 2023 0.0372 0.0372 0.0332 0.0332 104,200 +0.00(+0.00%)
Sep 18, 2023 0.0294 0.0350 0.0290 0.0332 20,755 +0.00(+0.00%)
Sep 15, 2023 0.0345 0.0363 0.0307 0.0332 32,275 -0.00(-3.77%)
Sep 14, 2023 0.0349 0.0363 0.0328 0.0345 17,185 +0.01(+19.38%)
Sep 13, 2023 0.0289 0.0289 0.0289 0.0289 1,000 -0.01(-21.89%)
Sep 11, 2023 0.0370 0 -0.00(-5.13%)
Sep 08, 2023 0.0370 0.0390 0.0320 0.0390 28,501 +0.01(+19.63%)
Sep 07, 2023 0.0348 0.0348 0.0326 0.0326 5,210 -0.00(-11.65%)
Sep 06, 2023 0.0348 0.0369 0.0348 0.0369 9,986 +0.00(+3.07%)
Sep 05, 2023 0.0355 0.0358 0.0355 0.0358 16,655 +0.00(+1.99%)
Sep 01, 2023 0.0351 0.0351 0.0351 0.0351 1,750 +0.00(+0.00%)
Aug 31, 2023 0.0348 0.0351 0.0342 0.0351 27,000 +0.00(+4.15%)
Aug 30, 2023 0.0310 0.0381 0.0310 0.0337 10,800 -0.01(-17.00%)
Aug 28, 2023 0.0406 0 +0.01(+24.16%)
Aug 25, 2023 0.0353 0.0353 0.0327 0.0327 10,300 -0.00(-7.89%)
Aug 24, 2023 0.0428 0.0428 0.0355 0.0355 36,500 -0.00(-2.47%)
Aug 23, 2023 0.0348 0.0364 0.0348 0.0364 28,910 +0.00(+0.00%)
Aug 21, 2023 0.0364 0 -0.00(-9.00%)
Aug 18, 2023 0.0410 0.0410 0.0400 0.0400 10,372 -0.00(-2.68%)
Aug 17, 2023 0.0411 0.0411 0.0411 0.0411 27,000 +0.01(+19.13%)
Aug 15, 2023 0.0345 5 -0.00(-3.90%)
Aug 14, 2023 0.0310 0.0359 0.0310 0.0359 20,160 +0.00(+2.57%)
Aug 11, 2023 0.0400 0.0400 0.0350 0.0350 92,025 -0.00(-6.17%)
Aug 10, 2023 0.0373 0.0373 0.0373 0.0373 37,000 +0.00(+7.80%)
Aug 09, 2023 0.0346 0.0346 0.0346 0.0346 1,000 -0.00(-7.98%)
Aug 08, 2023 0.0422 0.0450 0.0376 0.0376 36,782 -0.00(-6.93%)
Aug 07, 2023 0.0435 0.0435 0.0404 0.0404 12,659 +0.00(+6.32%)
Aug 04, 2023 0.0398 0.0398 0.0380 0.0380 23,600 -0.00(-9.09%)
Aug 03, 2023 0.0380 0.0418 0.0380 0.0418 264,000 -0.00(-5.00%)
Aug 02, 2023 0.0440 0.0440 0.0440 0.0440 2,000 +0.00(+5.26%)
Aug 01, 2023 0.0418 0.0418 0.0418 0.0418 3,000 -0.00(-0.95%)
Jul 31, 2023 0.0401 0.0451 0.0401 0.0422 407,985 +0.00(+1.44%)
Jul 28, 2023 0.0380 0.0416 0.0380 0.0416 13,420 +0.00(+8.90%)
Jul 27, 2023 0.0382 0.0382 0.0382 0.0382 425 +0.00(+3.52%)
Jul 26, 2023 0.0345 0.0392 0.0345 0.0369 2,300 -0.00(-5.14%)
Jul 25, 2023 0.0389 0.0389 0.0389 0.0389 21,325 -0.00(-2.51%)
Jul 24, 2023 0.0340 0.0399 0.0340 0.0399 1,387 +0.00(+9.92%)
Jul 21, 2023 0.0363 0.0363 0.0363 0.0363 5,500 -0.00(-0.27%)
Jul 20, 2023 0.0400 0.0400 0.0364 0.0364 6,228 +0.00(+6.74%)
Jul 19, 2023 0.0397 0.0397 0.0341 0.0341 29,600 -0.00(-10.26%)
Jul 18, 2023 0.0380 0.0380 0.0380 0.0380 10,024 +0.00(+2.15%)
Jul 17, 2023 0.0354 0.0372 0.0341 0.0372 55,254 +0.00(+1.36%)
Jul 14, 2023 0.0379 0.0379 0.0367 0.0367 10,300 -0.00(-3.42%)
Jul 13, 2023 0.0380 0.0380 0.0369 0.0380 107,900 +0.00(+5.56%)
Jul 11, 2023 0.0360 0 +0.00(+9.09%)
Jul 10, 2023 0.0350 0.0380 0.0330 0.0330 42,678 -0.00(-2.37%)
Jul 07, 2023 0.0338 0.0338 0.0338 0.0338 8,000 -0.00(-3.70%)
Jul 03, 2023 0.0351 0 -0.00(-2.77%)
Jun 30, 2023 0.0340 0.0361 0.0302 0.0361 43,652 +0.00(+8.73%)
Jun 29, 2023 0.0250 0.0380 0.0250 0.0332 66,800 -0.00(-3.77%)
Jun 28, 2023 0.0341 0.0345 0.0323 0.0345 24,895 +0.00(+1.17%)
Jun 27, 2023 0.0341 0.0341 0.0341 0.0341 2,000 -0.00(-10.26%)
Jun 26, 2023 0.0342 0.0380 0.0341 0.0380 30,000 +0.00(+10.14%)
Jun 23, 2023 0.0345 0.0345 0.0345 0.0345 10,000 +0.00(+8.15%)
Jun 22, 2023 0.0319 0.0319 0.0319 0.0319 500 +0.00(+5.63%)
Jun 21, 2023 0.0291 0.0341 0.0290 0.0302 173,166 -0.00(-9.31%)
Jun 20, 2023 0.0333 0.0333 0.0333 0.0333 3,005 -0.00(-2.35%)
Jun 16, 2023 0.0347 0.0391 0.0301 0.0341 30,284 -0.00(-7.34%)
Jun 15, 2023 0.0366 0.0382 0.0323 0.0368 133,727 +0.00(+0.55%)
Jun 14, 2023 0.0373 0.0373 0.0366 0.0366 21,600 -0.00(-3.68%)
Jun 12, 2023 0.0380 0 -0.00(-2.31%)
Jun 09, 2023 0.0382 0.0389 0.0382 0.0389 15,000 -0.00(-2.51%)
Jun 08, 2023 0.0409 0.0409 0.0397 0.0399 20,800 +0.00(+4.18%)
Jun 07, 2023 0.0383 0.0383 0.0383 0.0383 2,600 -0.00(-6.59%)
Jun 06, 2023 0.0409 0.0410 0.0409 0.0410 15,001 +0.00(+3.80%)
Jun 05, 2023 0.0405 0.0405 0.0395 0.0395 43,316 +0.00(+0.00%)
Jun 01, 2023 0.0395 0 +0.00(+0.00%)
May 31, 2023 0.0400 0.0400 0.0395 0.0395 24,500 -0.00(-1.25%)
May 30, 2023 0.0400 0.0400 0.0395 0.0400 11,875 -0.00(-3.85%)
May 26, 2023 0.0420 0.0420 0.0410 0.0416 27,500 +0.00(+1.96%)
May 25, 2023 0.0408 0.0408 0.0408 0.0408 1,000 +0.00(+4.35%)
May 24, 2023 0.0460 0.0460 0.0391 0.0391 1,500 -0.01(-16.81%)
May 23, 2023 0.0443 0.0470 0.0443 0.0470 11,500 +0.00(+11.11%)
May 22, 2023 0.0375 0.0423 0.0375 0.0423 10,410 +0.00(+3.17%)
May 19, 2023 0.0417 0.0417 0.0410 0.0410 13,039 -0.01(-12.77%)
May 18, 2023 0.0437 0.0470 0.0370 0.0470 30,267 +0.00(+0.00%)
May 17, 2023 0.0470 0.0470 0.0470 0.0470 9,175 +0.00(+7.55%)
May 16, 2023 0.0400 0.0437 0.0371 0.0437 27,000 +0.00(+10.35%)
May 15, 2023 0.0410 0.0420 0.0396 0.0396 13,401 +0.00(+8.49%)
May 12, 2023 0.0448 0.0448 0.0365 0.0365 4,738 -0.01(-15.12%)
May 09, 2023 0.0430 0 +0.00(+1.18%)
May 08, 2023 0.0448 0.0448 0.0350 0.0425 20,365 -0.00(-5.13%)
May 05, 2023 0.0442 0.0448 0.0442 0.0448 53,001 +0.00(+2.99%)
May 04, 2023 0.0447 0.0447 0.0400 0.0435 900 -0.00(-0.46%)
May 03, 2023 0.0437 0.0437 0.0437 0.0437 24,000 +0.00(+0.00%)
May 02, 2023 0.0417 0.0437 0.0414 0.0437 84,267 +0.00(+6.85%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.