Neotech Metals Corp historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-03-04 | 0.570 | 0.600 | 0.570 | 0.600 | 0.600 | 723,450 |
| 2024-03-01 | 0.510 | 0.540 | 0.500 | 0.540 | 0.540 | 408,000 |
| 2024-02-29 | 0.480 | 0.500 | 0.480 | 0.490 | 0.490 | 469,351 |
| 2024-02-28 | 0.550 | 0.550 | 0.450 | 0.465 | 0.465 | 274,019 |
| 2024-02-27 | 0.550 | 0.560 | 0.530 | 0.550 | 0.550 | 172,135 |
| 2024-02-26 | 0.570 | 0.570 | 0.550 | 0.570 | 0.570 | 262,550 |
| 2024-02-23 | 0.580 | 0.580 | 0.530 | 0.530 | 0.530 | 78,000 |
| 2024-02-22 | 0.570 | 0.580 | 0.560 | 0.560 | 0.560 | 214,900 |
| 2024-02-21 | 0.590 | 0.590 | 0.540 | 0.540 | 0.540 | 80,875 |
| 2024-02-20 | 0.640 | 0.640 | 0.590 | 0.600 | 0.600 | 562,000 |
| 2024-02-16 | 0.630 | 0.640 | 0.610 | 0.610 | 0.610 | 262,500 |
| 2024-02-15 | 0.620 | 0.640 | 0.620 | 0.640 | 0.640 | 222,867 |
| 2024-02-14 | 0.620 | 0.640 | 0.620 | 0.620 | 0.620 | 378,951 |
| 2024-02-13 | 0.630 | 0.630 | 0.590 | 0.590 | 0.590 | 304,655 |
| 2024-02-12 | 0.620 | 0.640 | 0.600 | 0.640 | 0.640 | 176,507 |
| 2024-02-09 | 0.610 | 0.610 | 0.590 | 0.600 | 0.600 | 113,110 |
| 2024-02-08 | 0.620 | 0.630 | 0.600 | 0.600 | 0.600 | 294,500 |
| 2024-02-07 | 0.630 | 0.650 | 0.600 | 0.600 | 0.600 | 401,095 |
| 2024-02-06 | 0.620 | 0.670 | 0.620 | 0.650 | 0.650 | 578,879 |
| 2024-02-05 | 0.690 | 0.690 | 0.580 | 0.590 | 0.590 | 1,047,770 |
| 2024-02-02 | 0.890 | 0.890 | 0.720 | 0.720 | 0.720 | 516,460 |
| 2024-02-01 | 0.950 | 0.970 | 0.840 | 0.890 | 0.890 | 340,427 |
| 2024-01-31 | 0.960 | 0.990 | 0.940 | 0.960 | 0.960 | 110,246 |
| 2024-01-30 | 0.920 | 1.030 | 0.920 | 0.950 | 0.950 | 116,672 |
| 2024-01-29 | 0.890 | 0.930 | 0.850 | 0.880 | 0.880 | 124,688 |
| 2024-01-26 | 0.970 | 0.970 | 0.870 | 0.870 | 0.870 | 41,000 |
| 2024-01-25 | 1.000 | 1.000 | 0.940 | 0.940 | 0.940 | 40,912 |
| 2024-01-24 | 1.060 | 1.060 | 0.970 | 0.990 | 0.990 | 51,708 |
| 2024-01-23 | 1.110 | 1.110 | 1.010 | 1.020 | 1.020 | 30,400 |
| 2024-01-22 | 1.080 | 1.140 | 0.970 | 1.090 | 1.090 | 153,409 |
| 2024-01-19 | 1.020 | 1.160 | 0.940 | 1.050 | 1.050 | 74,094 |
| 2024-01-18 | 1.100 | 1.220 | 1.060 | 1.190 | 1.190 | 28,230 |
| 2024-01-17 | 1.180 | 1.220 | 1.010 | 1.070 | 1.070 | 116,215 |
| 2024-01-16 | 1.150 | 1.170 | 0.960 | 1.170 | 1.170 | 188,569 |
| 2024-01-15 | 1.500 | 1.590 | 1.380 | 1.380 | 1.380 | 93,053 |
| 2024-01-12 | 1.760 | 1.760 | 1.410 | 1.730 | 1.730 | 216,935 |
| 2024-01-11 | 2.420 | 2.570 | 1.610 | 1.800 | 1.800 | 653,809 |
| 2024-01-10 | 1.320 | 2.350 | 1.290 | 2.320 | 2.320 | 1,759,341 |
| 2024-01-09 | 2.000 | 2.140 | 0.820 | 0.840 | 0.840 | 1,513,929 |
| 2024-01-08 | 3.190 | 3.190 | 3.190 | 3.190 | 3.190 | 0 |
| 2024-01-05 | 3.190 | 3.190 | 3.190 | 3.190 | 3.190 | 0 |
| 2024-01-04 | 3.190 | 3.190 | 3.190 | 3.190 | 3.190 | 0 |
| 2024-01-03 | 3.190 | 3.190 | 3.190 | 3.190 | 3.190 | 0 |
| 2024-01-02 | 3.190 | 3.190 | 3.190 | 3.190 | 3.190 | 0 |
| 2023-12-29 | 3.190 | 3.190 | 3.190 | 3.190 | 3.190 | 0 |
| 2023-12-28 | 3.190 | 3.190 | 3.190 | 3.190 | 3.190 | 0 |
| 2023-12-27 | 3.190 | 3.190 | 3.190 | 3.190 | 3.190 | 0 |
| 2023-12-22 | 3.190 | 3.190 | 3.190 | 3.190 | 3.190 | 0 |
| 2023-12-21 | 3.190 | 3.190 | 3.190 | 3.190 | 3.190 | 0 |
| 2023-12-20 | 3.700 | 4.140 | 2.820 | 3.190 | 3.190 | 1,522,646 |
| 2023-12-19 | 2.630 | 3.170 | 2.540 | 3.170 | 3.170 | 4,125,914 |
| 2023-12-18 | 2.000 | 2.080 | 1.970 | 2.070 | 2.070 | 2,717,155 |
| 2023-12-15 | 1.750 | 1.870 | 1.730 | 1.870 | 1.870 | 617,153 |
| 2023-12-14 | 1.740 | 1.850 | 1.620 | 1.720 | 1.720 | 568,707 |
| 2023-12-13 | 1.750 | 1.860 | 1.490 | 1.860 | 1.860 | 3,551,006 |
| 2023-12-12 | 1.400 | 1.470 | 1.360 | 1.470 | 1.470 | 1,488,769 |
| 2023-12-11 | 1.320 | 1.350 | 1.300 | 1.350 | 1.350 | 916,036 |
| 2023-12-08 | 1.180 | 1.280 | 1.180 | 1.280 | 1.280 | 549,914 |
| 2023-12-07 | 1.240 | 1.260 | 1.170 | 1.200 | 1.200 | 397,526 |
| 2023-12-06 | 1.270 | 1.310 | 1.180 | 1.310 | 1.310 | 1,355,309 |
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.