New Energy Metals Corp. (TSXV:ENRG)
Canada
· Delayed Price · Currency is CAD 0.190
0.00 (0.00%)
Apr 29, 2026, 11:11 AM EST
New Energy Metals Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 29, 2026 | 0.20 | 0.20 | 0.20 | 0.20 | - | 2.63% | - |
| Apr 28, 2026 | 0.19 | 0.19 | 0.19 | 0.19 | 0.19 | 11.76% | 1,000 |
| Apr 24, 2026 | 0.17 | 0.17 | 0.17 | 0.17 | 0.17 | 3.03% | 2,900 |
| Apr 23, 2026 | 0.19 | 0.19 | 0.13 | 0.17 | 0.17 | -21.43% | 103,107 |
| Apr 22, 2026 | 0.22 | 0.22 | 0.21 | 0.21 | 0.21 | -4.55% | 26,500 |
| Apr 21, 2026 | 0.22 | 0.23 | 0.22 | 0.22 | 0.22 | -6.38% | 8,500 |
| Apr 17, 2026 | 0.23 | 0.24 | 0.23 | 0.24 | 0.24 | -2.08% | 3,000 |
| Apr 16, 2026 | 0.26 | 0.26 | 0.24 | 0.24 | 0.24 | -14.29% | 10,000 |
| Apr 6, 2026 | 0.29 | 0.29 | 0.28 | 0.28 | 0.28 | -12.50% | 2,000 |
| Apr 1, 2026 | 0.32 | 0.32 | 0.32 | 0.32 | 0.32 | 20.75% | 500 |
| Mar 3, 2026 | 0.27 | 0.27 | 0.27 | 0.27 | 0.27 | - | 17,000 |
| Feb 27, 2026 | 0.27 | 0.27 | 0.27 | 0.27 | 0.27 | -5.36% | 500 |
| Feb 25, 2026 | 0.32 | 0.32 | 0.28 | 0.28 | 0.28 | 19.15% | 6,981 |
| Feb 12, 2026 | 0.24 | 0.24 | 0.24 | 0.24 | 0.24 | -2.08% | 2,840 |
| Jan 28, 2026 | 0.24 | 0.24 | 0.24 | 0.24 | 0.24 | -7.69% | 500 |
| Jan 22, 2026 | 0.24 | 0.26 | 0.24 | 0.26 | 0.26 | 10.64% | 5,500 |
| Jan 21, 2026 | 0.24 | 0.24 | 0.24 | 0.24 | 0.24 | -2.08% | 1,602 |
| Jan 20, 2026 | 0.24 | 0.24 | 0.24 | 0.24 | 0.24 | -26.15% | 2,500 |
| Jan 19, 2026 | 0.33 | 0.33 | 0.33 | 0.33 | 0.33 | 4.84% | 1,000 |
| Jan 16, 2026 | 0.24 | 0.31 | 0.24 | 0.31 | 0.31 | 40.91% | 6,500 |
| Jan 14, 2026 | 0.22 | 0.22 | 0.22 | 0.22 | 0.22 | - | 58,500 |
| Jan 12, 2026 | 0.22 | 0.22 | 0.22 | 0.22 | 0.22 | 10.00% | 6,600 |
| Jan 9, 2026 | 0.21 | 0.21 | 0.20 | 0.20 | 0.20 | -2.44% | 10,000 |
| Dec 29, 2025 | 0.21 | 0.21 | 0.21 | 0.21 | 0.21 | -4.65% | 2,500 |
| Dec 18, 2025 | 0.22 | 0.22 | 0.22 | 0.22 | 0.22 | 2.38% | 2,500 |
| Dec 15, 2025 | 0.22 | 0.22 | 0.21 | 0.21 | 0.21 | -2.33% | 8,500 |
| Dec 12, 2025 | 0.22 | 0.22 | 0.22 | 0.22 | 0.22 | - | 500 |
| Dec 11, 2025 | 0.22 | 0.22 | 0.22 | 0.22 | 0.22 | -2.27% | 2,090 |
| Dec 10, 2025 | 0.22 | 0.22 | 0.22 | 0.22 | 0.22 | -4.35% | 15,000 |
| Dec 3, 2025 | 0.23 | 0.23 | 0.23 | 0.23 | 0.23 | -2.13% | 1,000 |
| Nov 20, 2025 | 0.25 | 0.25 | 0.24 | 0.24 | 0.24 | 6.82% | 1,000 |
| Nov 11, 2025 | 0.24 | 0.24 | 0.22 | 0.22 | 0.22 | -18.52% | 33,500 |