New Energy Metals Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-03-15	0.285	0.315	0.285	0.300	3.000	12,960
2023-03-14	0.370	0.370	0.270	0.270	2.700	79,910
2023-03-13	0.370	0.375	0.350	0.375	3.750	6,900
2023-03-10	0.370	0.370	0.370	0.370	3.700	130
2023-03-09	0.360	0.370	0.350	0.360	3.600	9,350
2023-03-08	0.385	0.385	0.345	0.360	3.600	10,280
2023-03-07	0.420	0.420	0.345	0.385	3.850	24,450
2023-03-06	0.420	0.420	0.415	0.415	4.150	1,180
2023-03-03	0.410	0.420	0.400	0.400	4.000	13,050
2023-03-02	0.420	0.420	0.420	0.420	4.200	2,460
2023-03-01	0.425	0.430	0.410	0.420	4.200	2,260
2023-02-28	0.415	0.430	0.400	0.415	4.150	14,600
2023-02-27	0.430	0.430	0.410	0.420	4.200	8,730
2023-02-24	0.420	0.430	0.405	0.430	4.300	6,600
2023-02-23	0.430	0.430	0.420	0.430	4.300	7,160
2023-02-22	0.430	0.430	0.430	0.430	4.300	110
2023-02-21	0.420	0.430	0.410	0.430	4.300	9,050
2023-02-17	0.415	0.430	0.410	0.430	4.300	2,050
2023-02-16	0.420	0.420	0.390	0.420	4.200	6,400
2023-02-15	0.400	0.420	0.385	0.420	4.200	21,730
2023-02-14	0.410	0.410	0.390	0.405	4.050	8,120
2023-02-13	0.400	0.430	0.400	0.420	4.200	5,250
2023-02-10	0.380	0.400	0.380	0.400	4.000	13,100
2023-02-09	0.385	0.390	0.380	0.390	3.900	6,200
2023-02-08	0.390	0.390	0.385	0.385	3.850	630
2023-02-07	0.390	0.390	0.380	0.385	3.850	6,170
2023-02-06	0.380	0.390	0.375	0.390	3.900	14,200
2023-02-03	0.385	0.385	0.375	0.380	3.800	5,350
2023-02-02	0.360	0.385	0.360	0.385	3.850	18,900
2023-02-01	0.350	0.370	0.340	0.370	3.700	12,930
2023-01-31	0.345	0.350	0.325	0.340	3.400	8,640
2023-01-30	0.340	0.340	0.340	0.340	3.400	1,610
2023-01-27	0.340	0.340	0.330	0.340	3.400	4,240
2023-01-26	0.310	0.340	0.310	0.340	3.400	19,850
2023-01-25	0.310	0.310	0.290	0.310	3.100	20,810
2023-01-24	0.310	0.310	0.300	0.310	3.100	11,460
2023-01-23	0.325	0.325	0.315	0.315	3.150	13,160
2023-01-20	0.330	0.330	0.315	0.325	3.250	11,870
2023-01-19	0.325	0.325	0.325	0.325	3.250	300
2023-01-18	0.335	0.335	0.325	0.325	3.250	5,400
2023-01-17	0.350	0.350	0.310	0.330	3.300	20,770
2023-01-16	0.345	0.345	0.330	0.345	3.450	6,640
2023-01-13	0.335	0.345	0.330	0.340	3.400	22,600
2023-01-12	0.315	0.345	0.315	0.335	3.350	38,530
2023-01-11	0.310	0.320	0.310	0.310	3.100	9,760
2023-01-10	0.285	0.315	0.280	0.310	3.100	24,160
2023-01-09	0.280	0.285	0.275	0.280	2.800	10,030
2023-01-06	0.280	0.285	0.275	0.285	2.850	15,160
2023-01-05	0.270	0.290	0.240	0.280	2.800	93,440
2023-01-04	0.290	0.290	0.255	0.265	2.650	11,450
2023-01-03	0.295	0.295	0.270	0.280	2.800	5,760
2022-12-30	0.280	0.290	0.280	0.280	2.800	6,950
2022-12-29	0.290	0.290	0.275	0.280	2.800	6,650
2022-12-28	0.295	0.295	0.270	0.285	2.850	34,240
2022-12-23	0.280	0.300	0.280	0.290	2.900	19,550
2022-12-22	0.300	0.300	0.280	0.280	2.800	17,510
2022-12-21	0.300	0.300	0.280	0.300	3.000	13,930
2022-12-20	0.270	0.270	0.240	0.270	2.700	46,580
2022-12-19	0.290	0.290	0.260	0.270	2.700	16,740
2022-12-16	0.290	0.300	0.280	0.280	2.800	3,510

← NewerPage 16 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.