Singapore markets closed
Straits Times Index
3,313.35 +9.69 (+0.29%) S&P 500
5,228.95 +7.53 (+0.14%) Dow
39,442.18 +10.67 (+0.03%) Nasdaq
16,455.70 +67.46 (+0.41%) Bitcoin USD
61,881.56 -1,113.15 (-1.77%) CMC Crypto 200
1,271.10 -20.30 (-1.57%)
Neotech Metals Corp. (NTMC.CN)
Canadian Sec - Canadian Sec Real-time price. Currency in CAD
Add to watchlist
As of 09:33AM EDT. Market open.
Time period:
14 May 2023 - 14 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in CADDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 14 May 2024 | 0.3250 | 0.3250 | 0.3250 | 0.3250 | 0.3250 | 1,000 |
| 13 May 2024 | 0.3450 | 0.3450 | 0.3100 | 0.3100 | 0.3100 | 14,500 |
| 10 May 2024 | 0.3550 | 0.3550 | 0.3300 | 0.3300 | 0.3300 | 11,000 |
| 09 May 2024 | 0.3550 | 0.3550 | 0.3550 | 0.3550 | 0.3550 | 1,000 |
| 08 May 2024 | 0.3600 | 0.3600 | 0.3450 | 0.3450 | 0.3450 | 4,000 |
| 07 May 2024 | 0.3600 | 0.3650 | 0.3500 | 0.3500 | 0.3500 | 10,795 |
| 06 May 2024 | 0.3700 | 0.3700 | 0.3600 | 0.3600 | 0.3600 | 4,030 |
| 03 May 2024 | 0.3650 | 0.3700 | 0.3600 | 0.3600 | 0.3600 | 41,781 |
| 02 May 2024 | 0.3700 | 0.3700 | 0.3650 | 0.3650 | 0.3650 | 3,257 |
| 01 May 2024 | 0.3800 | 0.3800 | 0.3650 | 0.3700 | 0.3700 | 5,000 |
| 30 Apr 2024 | 0.3700 | 0.3700 | 0.3700 | 0.3700 | 0.3700 | 15,000 |
| 29 Apr 2024 | 0.3650 | 0.3650 | 0.3650 | 0.3650 | 0.3650 | 33,300 |
| 26 Apr 2024 | 0.3800 | 0.3800 | 0.3600 | 0.3650 | 0.3650 | 57,417 |
| 25 Apr 2024 | 0.4000 | 0.4000 | 0.3800 | 0.3950 | 0.3950 | 75,452 |
| 24 Apr 2024 | 0.4000 | 0.4050 | 0.3950 | 0.3950 | 0.3950 | 96,500 |
| 23 Apr 2024 | 0.4000 | 0.4050 | 0.3850 | 0.3950 | 0.3950 | 61,000 |
| 22 Apr 2024 | 0.2900 | 0.3500 | 0.2800 | 0.3500 | 0.3500 | 93,600 |
| 19 Apr 2024 | 0.2550 | 0.2700 | 0.2550 | 0.2700 | 0.2700 | 64,600 |
| 18 Apr 2024 | 0.2750 | 0.2800 | 0.2650 | 0.2750 | 0.2750 | 74,025 |
| 17 Apr 2024 | 0.2850 | 0.2850 | 0.2750 | 0.2750 | 0.2750 | 21,000 |
| 16 Apr 2024 | 0.2850 | 0.2850 | 0.2700 | 0.2750 | 0.2750 | 43,400 |
| 15 Apr 2024 | 0.2800 | 0.2850 | 0.2700 | 0.2850 | 0.2850 | 15,502 |
| 12 Apr 2024 | 0.2800 | 0.2800 | 0.2700 | 0.2750 | 0.2750 | 105,530 |
| 11 Apr 2024 | 0.2900 | 0.2900 | 0.2700 | 0.2700 | 0.2700 | 21,602 |
| 10 Apr 2024 | 0.3000 | 0.3000 | 0.2850 | 0.2950 | 0.2950 | 127,107 |
| 09 Apr 2024 | 0.3500 | 0.3500 | 0.2900 | 0.3000 | 0.3000 | 174,513 |
| 08 Apr 2024 | 0.3700 | 0.3700 | 0.3500 | 0.3550 | 0.3550 | 41,020 |
| 05 Apr 2024 | 0.4050 | 0.4050 | 0.3700 | 0.3700 | 0.3700 | 96,381 |
| 04 Apr 2024 | 0.4350 | 0.4400 | 0.4050 | 0.4050 | 0.4050 | 152,862 |
| 03 Apr 2024 | 0.4500 | 0.4500 | 0.4325 | 0.4350 | 0.4350 | 373,467 |
| 02 Apr 2024 | 0.4650 | 0.4650 | 0.4450 | 0.4500 | 0.4500 | 355,423 |
| 01 Apr 2024 | 0.4700 | 0.4700 | 0.4550 | 0.4550 | 0.4550 | 17,500 |
| 28 Mar 2024 | 0.4800 | 0.4800 | 0.4550 | 0.4700 | 0.4700 | 53,500 |
| 27 Mar 2024 | 0.4900 | 0.4900 | 0.4600 | 0.4600 | 0.4600 | 196,854 |
| 26 Mar 2024 | 0.5000 | 0.5000 | 0.4950 | 0.4950 | 0.4950 | 151,500 |
| 25 Mar 2024 | 0.4950 | 0.5000 | 0.4900 | 0.4900 | 0.4900 | 111,000 |
| 22 Mar 2024 | 0.4900 | 0.5000 | 0.4775 | 0.4950 | 0.4950 | 164,075 |
| 21 Mar 2024 | 0.4900 | 0.4950 | 0.4650 | 0.4900 | 0.4900 | 458,000 |
| 20 Mar 2024 | 0.5100 | 0.5100 | 0.4800 | 0.4800 | 0.4800 | 187,500 |
| 19 Mar 2024 | 0.5300 | 0.5300 | 0.5000 | 0.5100 | 0.5100 | 282,310 |
| 18 Mar 2024 | 0.5700 | 0.5800 | 0.5200 | 0.5200 | 0.5200 | 538,784 |
| 15 Mar 2024 | 0.5700 | 0.5800 | 0.5600 | 0.5600 | 0.5600 | 421,500 |
| 14 Mar 2024 | 0.5800 | 0.5800 | 0.5500 | 0.5700 | 0.5700 | 234,900 |
| 13 Mar 2024 | 0.6000 | 0.6200 | 0.5700 | 0.6000 | 0.6000 | 369,316 |
| 12 Mar 2024 | 0.6200 | 0.6200 | 0.5700 | 0.5900 | 0.5900 | 199,920 |
| 11 Mar 2024 | 0.7100 | 0.7200 | 0.6200 | 0.6200 | 0.6200 | 989,114 |
| 08 Mar 2024 | 0.6500 | 0.6600 | 0.6000 | 0.6600 | 0.6600 | 629,402 |
| 07 Mar 2024 | 0.6000 | 0.6400 | 0.5700 | 0.6300 | 0.6300 | 1,058,175 |
| 06 Mar 2024 | 0.6000 | 0.6000 | 0.5800 | 0.6000 | 0.6000 | 388,379 |
| 05 Mar 2024 | 0.6000 | 0.6000 | 0.5600 | 0.5600 | 0.5600 | 127,700 |
| 04 Mar 2024 | 0.5700 | 0.6000 | 0.5700 | 0.6000 | 0.6000 | 723,450 |
| 01 Mar 2024 | 0.5100 | 0.5400 | 0.5000 | 0.5400 | 0.5400 | 408,000 |
| 29 Feb 2024 | 0.4800 | 0.5000 | 0.4800 | 0.4900 | 0.4900 | 469,351 |
| 28 Feb 2024 | 0.5500 | 0.5500 | 0.4500 | 0.4650 | 0.4650 | 274,019 |
| 27 Feb 2024 | 0.5500 | 0.5600 | 0.5300 | 0.5500 | 0.5500 | 172,135 |
| 26 Feb 2024 | 0.5700 | 0.5700 | 0.5500 | 0.5700 | 0.5700 | 262,550 |
| 23 Feb 2024 | 0.5800 | 0.5800 | 0.5300 | 0.5300 | 0.5300 | 78,000 |
| 22 Feb 2024 | 0.5700 | 0.5800 | 0.5600 | 0.5600 | 0.5600 | 214,900 |
| 21 Feb 2024 | 0.5900 | 0.5900 | 0.5400 | 0.5400 | 0.5400 | 80,875 |
| 20 Feb 2024 | 0.6400 | 0.6400 | 0.5900 | 0.6000 | 0.6000 | 562,000 |
| 16 Feb 2024 | 0.6300 | 0.6400 | 0.6100 | 0.6100 | 0.6100 | 262,500 |
| 15 Feb 2024 | 0.6200 | 0.6400 | 0.6200 | 0.6400 | 0.6400 | 222,867 |
| 14 Feb 2024 | 0.6200 | 0.6400 | 0.6200 | 0.6200 | 0.6200 | 378,951 |
| 13 Feb 2024 | 0.6300 | 0.6300 | 0.5900 | 0.5900 | 0.5900 | 304,655 |
| 12 Feb 2024 | 0.6200 | 0.6400 | 0.6000 | 0.6400 | 0.6400 | 176,507 |
| 09 Feb 2024 | 0.6100 | 0.6100 | 0.5900 | 0.6000 | 0.6000 | 113,110 |
| 08 Feb 2024 | 0.6200 | 0.6300 | 0.6000 | 0.6000 | 0.6000 | 294,500 |
| 07 Feb 2024 | 0.6300 | 0.6500 | 0.6000 | 0.6000 | 0.6000 | 401,095 |
| 06 Feb 2024 | 0.6200 | 0.6700 | 0.6200 | 0.6500 | 0.6500 | 578,879 |
| 05 Feb 2024 | 0.6900 | 0.6900 | 0.5800 | 0.5900 | 0.5900 | 1,047,770 |
| 02 Feb 2024 | 0.8900 | 0.8900 | 0.7200 | 0.7200 | 0.7200 | 516,460 |
| 01 Feb 2024 | 0.9500 | 0.9700 | 0.8400 | 0.8900 | 0.8900 | 340,427 |
| 31 Jan 2024 | 0.9600 | 0.9900 | 0.9400 | 0.9600 | 0.9600 | 110,246 |
| 30 Jan 2024 | 0.9200 | 1.0300 | 0.9200 | 0.9500 | 0.9500 | 116,672 |
| 29 Jan 2024 | 0.8900 | 0.9300 | 0.8500 | 0.8800 | 0.8800 | 124,688 |
| 26 Jan 2024 | 0.9700 | 0.9700 | 0.8700 | 0.8700 | 0.8700 | 41,000 |
| 25 Jan 2024 | 1.0000 | 1.0000 | 0.9400 | 0.9400 | 0.9400 | 40,912 |
| 24 Jan 2024 | 1.0600 | 1.0600 | 0.9700 | 0.9900 | 0.9900 | 51,708 |
| 23 Jan 2024 | 1.1100 | 1.1100 | 1.0100 | 1.0200 | 1.0200 | 30,400 |
| 22 Jan 2024 | 1.0800 | 1.1400 | 0.9700 | 1.0900 | 1.0900 | 153,409 |
| 19 Jan 2024 | 1.0200 | 1.1600 | 0.9400 | 1.0500 | 1.0500 | 74,094 |
| 18 Jan 2024 | 1.1000 | 1.2200 | 1.0600 | 1.1900 | 1.1900 | 28,230 |
| 17 Jan 2024 | 1.1800 | 1.2200 | 1.0100 | 1.0700 | 1.0700 | 116,215 |
| 16 Jan 2024 | 1.1500 | 1.1700 | 0.9600 | 1.1700 | 1.1700 | 188,569 |
| 15 Jan 2024 | 1.5000 | 1.5900 | 1.3800 | 1.3800 | 1.3800 | 93,053 |
| 12 Jan 2024 | 1.7600 | 1.7600 | 1.4100 | 1.7300 | 1.7300 | 216,935 |
| 11 Jan 2024 | 2.4200 | 2.5700 | 1.6100 | 1.8000 | 1.8000 | 653,809 |
| 10 Jan 2024 | 1.3200 | 2.3500 | 1.2900 | 2.3200 | 2.3200 | 1,759,341 |
| 09 Jan 2024 | 2.0000 | 2.1400 | 0.8200 | 0.8400 | 0.8400 | 1,513,929 |
| 08 Jan 2024 | 3.1900 | 3.1900 | 3.1900 | 3.1900 | 3.1900 | - |
| 05 Jan 2024 | 3.1900 | 3.1900 | 3.1900 | 3.1900 | 3.1900 | - |
| 04 Jan 2024 | 3.1900 | 3.1900 | 3.1900 | 3.1900 | 3.1900 | - |
| 03 Jan 2024 | 3.1900 | 3.1900 | 3.1900 | 3.1900 | 3.1900 | - |
| 02 Jan 2024 | 3.1900 | 3.1900 | 3.1900 | 3.1900 | 3.1900 | - |
| 29 Dec 2023 | 3.1900 | 3.1900 | 3.1900 | 3.1900 | 3.1900 | - |
| 28 Dec 2023 | 3.1900 | 3.1900 | 3.1900 | 3.1900 | 3.1900 | - |
| 27 Dec 2023 | 3.1900 | 3.1900 | 3.1900 | 3.1900 | 3.1900 | - |
| 22 Dec 2023 | 3.1900 | 3.1900 | 3.1900 | 3.1900 | 3.1900 | - |
| 21 Dec 2023 | 3.1900 | 3.1900 | 3.1900 | 3.1900 | 3.1900 | - |
| 20 Dec 2023 | 3.7000 | 4.1400 | 2.8200 | 3.1900 | 3.1900 | 1,522,646 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.