New Energy Metals Corp historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2023-11-30	0.025	0.025	0.020	0.020	0.200	13,160
2023-11-29	0.020	0.025	0.020	0.025	0.250	630
2023-11-28	0.025	0.025	0.025	0.025	0.250	200
2023-11-27	0.025	0.025	0.025	0.025	0.250	1,000
2023-11-24	0.025	0.025	0.025	0.025	0.250	500
2023-11-23	0.025	0.025	0.025	0.025	0.250	11,700
2023-11-22	0.025	0.025	0.020	0.020	0.200	1,000
2023-11-21	0.025	0.025	0.020	0.020	0.200	8,300
2023-11-20	0.025	0.025	0.020	0.020	0.200	11,600
2023-11-17	0.025	0.025	0.015	0.020	0.200	13,850
2023-11-16	0.025	0.025	0.020	0.020	0.200	3,800
2023-11-15	0.025	0.025	0.025	0.025	0.250	1,500
2023-11-14	0.025	0.025	0.020	0.020	0.200	15,900
2023-11-13	0.025	0.025	0.025	0.025	0.250	520
2023-11-10	0.025	0.025	0.025	0.025	0.250	100
2023-11-09	0.025	0.025	0.025	0.025	0.250	300
2023-11-08	0.025	0.025	0.025	0.025	0.250	700
2023-11-07	0.025	0.025	0.025	0.025	0.250	7,800
2023-11-06	0.025	0.025	0.025	0.025	0.250	200
2023-11-03	0.025	0.025	0.025	0.025	0.250	500
2023-11-02	0.025	0.025	0.025	0.025	0.250	23,000
2023-11-01	0.025	0.025	0.025	0.025	0.250	200
2023-10-31	0.025	0.025	0.025	0.025	0.250	500
2023-10-30	0.020	0.020	0.020	0.020	0.200	46,200
2023-10-27	0.020	0.020	0.020	0.020	0.200	500
2023-10-26	0.030	0.030	0.020	0.020	0.200	14,330
2023-10-25	0.025	0.025	0.025	0.025	0.250	1,050
2023-10-24	0.025	0.025	0.025	0.025	0.250	4,500
2023-10-23	0.025	0.025	0.020	0.020	0.200	21,300
2023-10-20	0.025	0.025	0.025	0.025	0.250	1,000
2023-10-19	0.025	0.025	0.020	0.020	0.200	18,520
2023-10-18	0.025	0.025	0.025	0.025	0.250	400
2023-10-17	0.025	0.025	0.025	0.025	0.250	1,200
2023-10-16	0.025	0.025	0.025	0.025	0.250	1,400
2023-10-13	0.020	0.025	0.020	0.025	0.250	29,700
2023-10-12	0.025	0.025	0.020	0.020	0.200	3,600
2023-10-11	0.020	0.020	0.020	0.020	0.200	19,700
2023-10-10	0.025	0.025	0.020	0.020	0.200	64,040
2023-10-06	0.025	0.025	0.025	0.025	0.250	100
2023-10-05	0.025	0.025	0.025	0.025	0.250	200
2023-10-04	0.025	0.025	0.025	0.025	0.250	200
2023-10-03	0.025	0.025	0.020	0.025	0.250	3,800
2023-10-02	0.020	0.025	0.020	0.025	0.250	5,450
2023-09-29	0.030	0.030	0.025	0.025	0.250	1,000
2023-09-28	0.030	0.030	0.020	0.025	0.250	28,600
2023-09-27	0.030	0.030	0.025	0.025	0.250	4,300
2023-09-26	0.030	0.030	0.025	0.025	0.250	9,920
2023-09-25	0.030	0.030	0.025	0.025	0.250	1,000
2023-09-22	0.030	0.030	0.030	0.030	0.300	200
2023-09-21	0.030	0.030	0.030	0.030	0.300	600
2023-09-20	0.030	0.030	0.025	0.025	0.250	24,100
2023-09-19	0.030	0.030	0.025	0.030	0.300	11,200
2023-09-18	0.030	0.030	0.030	0.030	0.300	1,100
2023-09-15	0.030	0.030	0.030	0.030	0.300	8,180
2023-09-14	0.030	0.035	0.030	0.035	0.350	40,800
2023-09-13	0.035	0.035	0.025	0.025	0.250	19,100
2023-09-12	0.035	0.035	0.035	0.035	0.350	200
2023-09-11	0.035	0.035	0.030	0.030	0.300	12,600
2023-09-08	0.035	0.035	0.035	0.035	0.350	600
2023-09-07	0.040	0.040	0.035	0.035	0.350	11,810

← NewerPage 13 of 21 · 1,256 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

No dividends on record.

Open, high, low and close are as traded (CAD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.