Neometals Ltd (AIM:NMT)
London · Delayed Price · Currency is GBP · Price in GBX 3.500
+0.400 (12.90%)
Inactive · Last trade price on Jan 31, 2025
Neometals Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 31, 2025 | 3.16 | 4.00 | 3.00 | 3.50 | 3.50 | 12.90% | 6,100 |
| Jan 30, 2025 | 3.50 | 3.16 | 3.00 | 3.10 | 3.10 | -11.43% | 4,773 |
| Jan 29, 2025 | 3.00 | 4.00 | 3.00 | 3.50 | 3.50 | - | 132,315 |
| Jan 28, 2025 | 3.50 | 4.00 | 3.00 | 3.50 | 3.50 | -6.67% | 29,960 |
| Jan 27, 2025 | 3.65 | 4.00 | 3.00 | 3.75 | 3.75 | 7.14% | 200,265 |
| Jan 24, 2025 | 3.43 | 4.00 | 3.43 | 3.50 | 3.50 | - | 14,721 |
| Jan 23, 2025 | 3.87 | 3.87 | 3.50 | 3.50 | 3.50 | - | 1,290 |
| Jan 22, 2025 | 3.15 | 3.50 | 3.04 | 3.50 | 3.50 | - | 1,050 |
| Jan 21, 2025 | 3.85 | 3.85 | 3.41 | 3.50 | 3.50 | - | 34,122 |
| Jan 20, 2025 | 3.50 | 3.50 | 3.50 | 3.50 | 3.50 | - | - |
| Jan 17, 2025 | 4.00 | 4.00 | 3.04 | 3.50 | 3.50 | - | 95,389 |
| Jan 16, 2025 | 3.50 | 4.00 | 3.50 | 3.50 | 3.50 | - | 5,125 |
| Jan 15, 2025 | 3.41 | 3.50 | 3.41 | 3.50 | 3.50 | - | 90,000 |
| Jan 14, 2025 | 4.00 | 4.00 | 3.50 | 3.50 | 3.50 | - | 1,071 |
| Jan 13, 2025 | 3.31 | 3.50 | 3.31 | 3.50 | 3.50 | - | 18,906 |
| Jan 10, 2025 | 3.50 | 3.50 | 3.50 | 3.50 | 3.50 | - | - |
| Jan 9, 2025 | 3.31 | 4.00 | 3.15 | 3.50 | 3.50 | - | 6,614 |
| Jan 8, 2025 | 4.00 | 4.00 | 3.02 | 3.50 | 3.50 | - | 33 |
| Jan 7, 2025 | 3.85 | 3.85 | 3.02 | 3.50 | 3.50 | - | 2,599 |
| Jan 6, 2025 | 3.87 | 4.00 | 3.22 | 3.50 | 3.50 | - | 36,678 |
| Jan 3, 2025 | 2.89 | 3.87 | 2.89 | 3.50 | 3.50 | 27.27% | 359,806 |
| Jan 2, 2025 | 2.50 | 2.99 | 2.50 | 2.75 | 2.75 | - | 475 |
| Dec 31, 2024 | 2.98 | 2.98 | 2.75 | 2.75 | 2.75 | - | 20,160 |
| Dec 30, 2024 | 2.99 | 3.00 | 2.50 | 2.75 | 2.75 | - | 2,176 |
| Dec 27, 2024 | 2.99 | 2.99 | 2.75 | 2.75 | 2.75 | - | 701 |
| Dec 24, 2024 | 2.50 | 3.00 | 2.50 | 2.75 | 2.75 | - | 856 |
| Dec 23, 2024 | 2.58 | 3.00 | 2.50 | 2.75 | 2.75 | - | 6,869 |
| Dec 20, 2024 | 3.43 | 3.50 | 2.60 | 2.75 | 2.75 | -35.29% | 49,448 |
| Dec 19, 2024 | 4.50 | 4.50 | 4.25 | 4.25 | 4.25 | - | 100 |
| Dec 18, 2024 | 4.50 | 4.50 | 4.25 | 4.25 | 4.25 | - | 14 |
| Dec 17, 2024 | 4.00 | 4.50 | 4.00 | 4.25 | 4.25 | - | 252 |
| Dec 16, 2024 | 4.25 | 4.25 | 4.25 | 4.25 | 4.25 | - | - |
| Dec 13, 2024 | 4.50 | 4.50 | 4.25 | 4.25 | 4.25 | - | 222 |
| Dec 12, 2024 | 4.01 | 4.25 | 4.01 | 4.25 | 4.25 | - | 322 |
| Dec 11, 2024 | 4.50 | 4.50 | 4.25 | 4.25 | 4.25 | -10.53% | 10,205 |
| Dec 10, 2024 | 4.50 | 5.00 | 4.50 | 4.75 | 4.75 | - | 201 |
| Dec 9, 2024 | 4.50 | 5.00 | 4.50 | 4.75 | 4.75 | - | 21,339 |
| Dec 6, 2024 | 4.75 | 4.75 | 4.75 | 4.75 | 4.75 | - | - |
| Dec 5, 2024 | 4.93 | 5.00 | 4.50 | 4.75 | 4.75 | - | 750 |
| Dec 4, 2024 | 5.00 | 5.00 | 4.50 | 4.75 | 4.75 | -6.86% | 10,166 |
| Dec 3, 2024 | 4.50 | 5.10 | 4.50 | 5.10 | 5.10 | 7.37% | 795 |
| Dec 2, 2024 | 4.50 | 5.00 | 4.50 | 4.75 | 4.75 | - | 42 |
| Nov 29, 2024 | 5.00 | 5.00 | 4.75 | 4.75 | 4.75 | - | 48 |
| Nov 28, 2024 | 5.00 | 5.00 | 4.75 | 4.75 | 4.75 | - | 493 |
| Nov 27, 2024 | 5.00 | 5.00 | 4.50 | 4.75 | 4.75 | - | 255 |
| Nov 26, 2024 | 5.00 | 5.00 | 4.50 | 4.75 | 4.75 | - | 891 |
| Nov 25, 2024 | 5.00 | 5.00 | 4.50 | 4.75 | 4.75 | - | 620 |
| Nov 22, 2024 | 4.58 | 4.99 | 4.58 | 4.75 | 4.75 | - | 144,358 |
| Nov 21, 2024 | 4.50 | 5.00 | 4.50 | 4.75 | 4.75 | - | 10,540 |
| Nov 20, 2024 | 4.75 | 4.75 | 4.75 | 4.75 | 4.75 | - | - |