NEO Battery Materials Ltd. (TSXV:NBM)
0.6300
-0.0400 (-5.97%)
Apr 25, 2025, 3:26 PM EDT
NEO Battery Materials Stock Price History
Historical Data
Date | Open | High | Low | Close | Adj. Close | Change | Volume |
---|---|---|---|---|---|---|---|
Apr 24, 2025 | 0.67 | 0.67 | 0.67 | 0.67 | 0.67 | - | 1,500 |
Apr 23, 2025 | 0.65 | 0.67 | 0.64 | 0.67 | 0.67 | 3.08% | 37,800 |
Apr 22, 2025 | 0.67 | 0.71 | 0.64 | 0.65 | 0.65 | 1.56% | 108,010 |
Apr 21, 2025 | 0.74 | 0.74 | 0.64 | 0.64 | 0.64 | -12.33% | 68,101 |
Apr 17, 2025 | 0.67 | 0.73 | 0.65 | 0.73 | 0.73 | 8.96% | 62,000 |
Apr 16, 2025 | 0.67 | 0.69 | 0.65 | 0.67 | 0.67 | - | 31,430 |
Apr 15, 2025 | 0.68 | 0.68 | 0.67 | 0.67 | 0.67 | 1.52% | 5,300 |
Apr 14, 2025 | 0.66 | 0.67 | 0.59 | 0.66 | 0.66 | 3.13% | 110,100 |
Apr 11, 2025 | 0.67 | 0.67 | 0.64 | 0.64 | 0.64 | -4.48% | 1,500 |
Apr 10, 2025 | 0.69 | 0.73 | 0.67 | 0.67 | 0.67 | -2.90% | 68,700 |
Apr 9, 2025 | 0.63 | 0.69 | 0.61 | 0.69 | 0.69 | 6.15% | 68,807 |
Apr 8, 2025 | 0.61 | 0.71 | 0.61 | 0.65 | 0.65 | 8.33% | 30,405 |
Apr 7, 2025 | 0.63 | 0.63 | 0.58 | 0.60 | 0.60 | -10.45% | 165,723 |
Apr 4, 2025 | 0.74 | 0.74 | 0.67 | 0.67 | 0.67 | -5.63% | 84,500 |
Apr 3, 2025 | 0.67 | 0.71 | 0.67 | 0.71 | 0.71 | -2.74% | 15,500 |
Apr 2, 2025 | 0.69 | 0.73 | 0.69 | 0.73 | 0.73 | - | 38,200 |
Apr 1, 2025 | 0.69 | 0.76 | 0.69 | 0.73 | 0.73 | 5.80% | 123,501 |
Mar 31, 2025 | 0.75 | 0.75 | 0.69 | 0.69 | 0.69 | -9.21% | 53,000 |
Mar 28, 2025 | 0.77 | 0.77 | 0.76 | 0.76 | 0.76 | -2.56% | 13,700 |
Mar 27, 2025 | 0.80 | 0.83 | 0.78 | 0.78 | 0.78 | -1.27% | 77,220 |
Mar 26, 2025 | 0.80 | 0.81 | 0.76 | 0.79 | 0.79 | -1.25% | 60,502 |
Mar 25, 2025 | 0.79 | 0.80 | 0.79 | 0.80 | 0.80 | 1.27% | 18,301 |
Mar 24, 2025 | 0.80 | 0.80 | 0.77 | 0.79 | 0.79 | -2.47% | 61,100 |
Mar 21, 2025 | 0.78 | 0.81 | 0.78 | 0.81 | 0.81 | 3.85% | 82,806 |
Mar 20, 2025 | 0.79 | 0.80 | 0.77 | 0.78 | 0.78 | 1.30% | 27,200 |
Mar 19, 2025 | 0.80 | 0.80 | 0.77 | 0.77 | 0.77 | 2.67% | 25,000 |
Mar 18, 2025 | 0.82 | 0.82 | 0.75 | 0.75 | 0.75 | -8.54% | 75,709 |
Mar 17, 2025 | 0.82 | 0.85 | 0.82 | 0.82 | 0.82 | - | 61,800 |
Mar 14, 2025 | 0.79 | 0.85 | 0.78 | 0.82 | 0.82 | 5.13% | 110,200 |
Mar 13, 2025 | 0.75 | 0.82 | 0.75 | 0.78 | 0.78 | 5.41% | 47,100 |
Mar 12, 2025 | 0.72 | 0.77 | 0.72 | 0.74 | 0.74 | 2.78% | 35,200 |
Mar 11, 2025 | 0.64 | 0.72 | 0.63 | 0.72 | 0.72 | 5.88% | 97,000 |
Mar 10, 2025 | 0.72 | 0.73 | 0.66 | 0.68 | 0.68 | -5.56% | 40,246 |
Mar 7, 2025 | 0.71 | 0.73 | 0.71 | 0.72 | 0.72 | 1.41% | 33,700 |
Mar 6, 2025 | 0.66 | 0.72 | 0.66 | 0.71 | 0.71 | 2.90% | 98,900 |
Mar 5, 2025 | 0.68 | 0.71 | 0.68 | 0.69 | 0.69 | -2.82% | 82,900 |
Mar 4, 2025 | 0.67 | 0.82 | 0.67 | 0.71 | 0.71 | -2.74% | 300,220 |
Mar 3, 2025 | 0.69 | 0.73 | 0.63 | 0.73 | 0.73 | 7.35% | 134,821 |
Feb 28, 2025 | 0.69 | 0.72 | 0.65 | 0.68 | 0.68 | -4.23% | 182,900 |
Feb 27, 2025 | 0.75 | 0.76 | 0.71 | 0.71 | 0.71 | -4.05% | 47,900 |
Feb 26, 2025 | 0.83 | 0.83 | 0.74 | 0.74 | 0.74 | -10.84% | 246,135 |
Feb 25, 2025 | 0.84 | 0.84 | 0.80 | 0.83 | 0.83 | -2.35% | 108,700 |
Feb 24, 2025 | 0.83 | 0.86 | 0.83 | 0.85 | 0.85 | 1.19% | 39,611 |
Feb 21, 2025 | 0.88 | 0.88 | 0.84 | 0.84 | 0.84 | -2.33% | 32,800 |
Feb 20, 2025 | 0.85 | 0.88 | 0.85 | 0.86 | 0.86 | 3.61% | 34,512 |
Feb 19, 2025 | 0.85 | 0.87 | 0.82 | 0.83 | 0.83 | 0.61% | 84,400 |
Feb 18, 2025 | 0.87 | 0.87 | 0.82 | 0.83 | 0.83 | -5.17% | 80,500 |
Feb 14, 2025 | 0.87 | 0.92 | 0.87 | 0.87 | 0.87 | -1.69% | 152,100 |
Feb 13, 2025 | 0.88 | 0.89 | 0.84 | 0.89 | 0.89 | 0.57% | 186,100 |
Feb 12, 2025 | 0.90 | 0.94 | 0.87 | 0.88 | 0.88 | -4.35% | 128,100 |