New Energy Metals Corp Historical Data - ENRG | ADVFN

S&P ASX All Technology

US Dollar vs AUD

Trade like a pro: Leverage real-time discussions and market-moving ideas to outperform.

Get Started

Home
Investing
Stocks
Canada
TSXV
New Energy Metals Corp (ENRG)
New Energy Metals Corp (ENRG) Historical

Period	Change	Change %	Open	High	Low	Avg. Daily Vol	VWAP
1	-0.04	-11.7647058824	0.34	0.35	0.3	941	0.31808036	CS
4	0	0	0.3	0.375	0.26	552	0.31428377	CS
12	0.075	33.3333333333	0.225	0.375	0.2	1526	0.26563612	CS
26	0.06	25	0.24	0.54	0.195	6346	0.36710485	CS
52	0.11	57.8947368421	0.19	0.54	0.1	6416	0.26837623	CS
156	0.215	252.941176471	0.085	0.54	0.01	50912	0.1834852	CS
260	0.275	1100	0.025	0.54	0.01	39593	0.15956863	CS

Professional-Grade Tools, for Individual Investors.

Date	Close	Change	Change %	Open	High	Low	Volume
1743025200	0.3	0	0.00	0.3	0.3	0.3	0
1742938800	0.3	0	0.00	0.3	0.3	0.3	3
1742852400	0.3	-0.05	-14.29	0.34	0.34	0.3	3000
1742593200	0.35	0	0.00	0.35	0.35	0.35	0
1742506800	0.35	0.02	6.06	0.34	0.35	0.34	1701
1742420400	0.33	0.005	1.54	0.375	0.375	0.33	3840
1742334000	0.325	0	0.00	0.325	0.325	0.325	0
1742247600	0.325	0.065	25.00	0.325	0.325	0.325	500
1741988400	0.26	0	0.00	0.26	0.26	0.26	0
1741902000	0.26	0	0.00	0.26	0.26	0.26	0
1741815600	0.26	0	0.00	0.26	0.26	0.26	0
1741729200	0.26	0	0.00	0.26	0.26	0.26	0
1741642800	0.26	0	0.00	0.26	0.26	0.26	0
1741387200	0.26	0	0.00	0.26	0.26	0.26	0
1741300800	0.26	0	0.00	0.26	0.26	0.26	0
1741214400	0.26	0	0.00	0.26	0.26	0.26	0
1741128000	0.26	-0.05	-16.13	0.265	0.265	0.26	1500
1741041600	0.31	0	0.00	0.31	0.31	0.31	0
1740782400	0.31	0.01	3.33	0.31	0.31	0.31	500
1740696000	0.3	0	0.00	0.3	0.3	0.3	0
1740609600	0.3	0	0.00	0.3	0.3	0.3	1000
1740523200	0.3	0	0.00	0.365	0.365	0.3	2500
1740436800	0.3	0	0.00	0.3	0.3	0.3	0
1740177600	0.3	0	0.00	0.305	0.35	0.3	18500
1740091200	0.3	0.05	20.00	0.305	0.305	0.3	1600
1740004800	0.25	0	0.00	0.25	0.25	0.25	0
1739918400	0.25	-0.085	-25.37	0.26	0.26	0.25	1000
1739572800	0.335	0	0.00	0.335	0.335	0.335	0
1739486400	0.335	0	0.00	0.335	0.335	0.335	0
1739400000	0.335	0	0.00	0.335	0.335	0.335	0
1739313600	0.335	0	0.00	0.335	0.335	0.335	0
1739227200	0.335	0	0.00	0.335	0.335	0.335	0
1738968000	0.335	0	0.00	0.335	0.335	0.335	0
1738881600	0.335	0	0.00	0.335	0.335	0.335	0
1738795200	0.335	0	0.00	0.335	0.335	0.335	0
1738708800	0.335	0	0.00	0.335	0.335	0.335	0
1738622400	0.335	0.01	3.08	0.335	0.335	0.335	500
1738363200	0.325	-0.01	-2.99	0.325	0.325	0.325	3000
1738276800	0.335	0.055	19.64	0.335	0.335	0.335	500
1738190400	0.28	-0.055	-16.42	0.28	0.28	0.28	1000
1738104000	0.335	0	0.00	0.335	0.335	0.335	0
1738017600	0.335	0	0.00	0.335	0.335	0.335	0
1737758400	0.335	0.06	21.82	0.335	0.335	0.335	505
1737672000	0.275	-0.035	-11.29	0.275	0.275	0.275	500
1737585600	0.31	0	0.00	0.31	0.31	0.31	0
1737499200	0.31	0	0.00	0.31	0.31	0.31	0
1737412800	0.31	-0.03	-8.82	0.31	0.31	0.31	506
1737153600	0.34	0.03	9.68	0.335	0.34	0.335	1000
1737067200	0.31	0.04	14.81	0.31	0.31	0.31	1000
1736980800	0.27	-0.055	-16.92	0.28	0.31	0.27	11500
1736894400	0.325	0	0.00	0.325	0.325	0.325	0
1736808000	0.325	0.105	47.73	0.325	0.325	0.325	500
1736548800	0.22	0	0.00	0.22	0.22	0.22	2350
1736462400	0.22	-0.01	-4.35	0.22	0.22	0.22	5000
1736376000	0.23	0	0.00	0.23	0.23	0.23	0
1736289600	0.23	0.03	15.00	0.245	0.245	0.23	4000
1736203200	0.2	-0.025	-11.11	0.21	0.21	0.2	18500
1735944000	0.225	0	0.00	0.225	0.225	0.225	0
1735857600	0.225	-0.01	-4.26	0.225	0.225	0.225	4010
1735684800	0.235	0.04	20.51	0.235	0.235	0.235	1000
1735598400	0.195	-0.04	-17.02	0.195	0.195	0.195	6500
1735339200	0.235	0	0.00	0.235	0.235	0.235	300

New Energy Metals

Defiance R2000 Enhanced ...

Ybyra Capital S.A

OMRX Money Market

Lavvi Empreendimentos Im... ON

Defiance Hotel Airline a...

Hidrovias DO Brasil ON

Invesco China Technology...

Bloomzed Loyalty Club Ticket

DJ Spain Total Stock Mar...

Nova Leap Health

Eaton Vance California M...

Delayed Upgrade Clock

Support: +44 (0) 203 8794 460 | support@advfn.com

By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions