New Energy Metals Corp. (TSXV:ENRG)
Canada · Delayed Price · Currency is CAD 0.2400
-0.0200 (-7.69%)
At close: Jan 28, 2026
New Energy Metals Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Nov 6, 2025 | 0.27 | 0.27 | 0.27 | 0.27 | 0.27 | 12.50% | 2,500 |
| Oct 22, 2025 | 0.24 | 0.24 | 0.24 | 0.24 | 0.24 | 2.13% | 3,250 |
| Oct 21, 2025 | 0.24 | 0.24 | 0.24 | 0.24 | 0.24 | -2.08% | 1,500 |
| Oct 20, 2025 | 0.24 | 0.24 | 0.24 | 0.24 | 0.24 | - | 1,000 |
| Oct 14, 2025 | 0.27 | 0.30 | 0.24 | 0.24 | 0.24 | - | 2,500 |
| Oct 10, 2025 | 0.24 | 0.24 | 0.24 | 0.24 | 0.24 | 4.35% | 58,499 |
| Oct 6, 2025 | 0.23 | 0.23 | 0.21 | 0.23 | 0.23 | -4.17% | 41,000 |
| Oct 3, 2025 | 0.24 | 0.24 | 0.24 | 0.24 | 0.24 | 6.67% | 6,180 |
| Oct 2, 2025 | 0.23 | 0.23 | 0.23 | 0.23 | 0.23 | -6.25% | 950 |
| Sep 30, 2025 | 0.23 | 0.24 | 0.23 | 0.24 | 0.24 | 4.35% | 99,500 |
| Sep 24, 2025 | 0.23 | 0.23 | 0.22 | 0.23 | 0.23 | -19.30% | 54,000 |
| Sep 18, 2025 | 0.29 | 0.29 | 0.29 | 0.29 | 0.29 | -5.00% | 590 |
| Sep 17, 2025 | 0.27 | 0.30 | 0.27 | 0.30 | 0.30 | 13.21% | 2,500 |
| Sep 16, 2025 | 0.27 | 0.27 | 0.27 | 0.27 | 0.27 | 3.92% | 2,000 |
| Sep 15, 2025 | 0.26 | 0.26 | 0.26 | 0.26 | 0.26 | - | 3,180 |
| Sep 12, 2025 | 0.27 | 0.27 | 0.23 | 0.26 | 0.26 | 13.33% | 6,500 |
| Sep 11, 2025 | 0.23 | 0.23 | 0.23 | 0.23 | 0.23 | -16.67% | 7,500 |
| Sep 8, 2025 | 0.27 | 0.27 | 0.27 | 0.27 | 0.27 | 14.89% | 1,000 |
| Sep 5, 2025 | 0.24 | 0.24 | 0.24 | 0.24 | 0.24 | -2.08% | 4,000 |
| Sep 2, 2025 | 0.28 | 0.28 | 0.24 | 0.24 | 0.24 | -2.04% | 16,500 |
| Aug 29, 2025 | 0.29 | 0.29 | 0.25 | 0.25 | 0.25 | -9.26% | 6,000 |
| Aug 25, 2025 | 0.27 | 0.27 | 0.27 | 0.27 | 0.27 | 17.39% | 500 |
| Aug 21, 2025 | 0.23 | 0.24 | 0.23 | 0.23 | 0.23 | 12.20% | 13,000 |
| Aug 15, 2025 | 0.21 | 0.21 | 0.21 | 0.21 | 0.21 | -16.33% | 3,000 |
| Aug 1, 2025 | 0.25 | 0.25 | 0.25 | 0.25 | 0.25 | - | 500 |