ADVFN Logo
Boards:
    Quotes:
      Boards
      News
      Market Data
      Markets
      Discover
      Subscribe Login/Register Profile Icon
      S&P 500
      5,303.27
      0.12%
      US Tech 100
      18,062.00
      -0.10%
      Dow Jones
      40,003.59
      0.34%
      Brent Oil
      83.76
      0.00%
      Bitcoin
      67,177.84
      0.35%
      Registration Strip Icon for charts Register for streaming realtime charts, analysis tools, and prices.
      Get Started
      1. Home
      2. Investing
      3. Stocks
      4. Canada
      5. TSXV
      6. New Energy Metals Corp (ENRG)

      7. New Energy Metals Corp (ENRG) Historical

      ENRG New Energy Metals Corp

      0.115
      0.00 (0.00%)
      May 16 2024 - Closed
      Delayed by 15 minutes

      ENRG Historical Prices

      Date Close Change Change (%) Open High Low Volume
      May 17 2024 0.115 0.00 0.00% 0.115 0.115 0.115 0
      May 16 2024 0.115 0.00 0.00% 0.115 0.115 0.115 0
      May 15 2024 0.115 -0.01 -8.00% 0.115 0.115 0.115 8,900
      May 14 2024 0.125 0.00 0.00% 0.125 0.125 0.125 0
      May 13 2024 0.125 0.00 0.00% 0.125 0.125 0.125 0
      May 10 2024 0.125 0.00 0.00% 0.125 0.125 0.125 0
      May 09 2024 0.125 0.00 0.00% 0.125 0.125 0.125 0
      May 08 2024 0.125 0.00 0.00% 0.125 0.125 0.125 0
      May 07 2024 0.125 -0.02 -13.79% 0.105 0.125 0.105 11,500
      May 06 2024 0.145 0.00 0.00% 0.145 0.145 0.145 0
      May 03 2024 0.145 0.00 0.00% 0.145 0.145 0.145 1
      May 02 2024 0.145 0.00 0.00% 0.145 0.145 0.145 0
      May 01 2024 0.145 0.00 0.00% 0.145 0.145 0.145 0
      Apr 30 2024 0.145 0.00 0.00% 0.145 0.145 0.145 0
      Apr 29 2024 0.145 0.00 0.00% 0.145 0.145 0.145 0
      Apr 26 2024 0.145 0.035 31.82% 0.145 0.145 0.145 1,500
      Apr 25 2024 0.11 0.01 10.00% 0.11 0.11 0.11 29,000
      Apr 24 2024 0.10 -0.005 -4.76% 0.11 0.11 0.10 85,600
      Apr 23 2024 0.105 -0.05 -32.26% 0.12 0.125 0.10 99,801
      Apr 22 2024 0.155 0.00 0.00% 0.155 0.155 0.155 0
      Apr 19 2024 0.155 0.00 0.00% 0.155 0.155 0.155 1
      Apr 18 2024 0.155 0.005 3.33% 0.155 0.155 0.155 1,000
      Apr 17 2024 0.15 -0.025 -14.29% 0.16 0.16 0.15 37,375
      Apr 16 2024 0.175 0.005 2.94% 0.185 0.185 0.165 6,807
      Apr 15 2024 0.17 -0.035 -17.07% 0.17 0.17 0.17 4,500
      Apr 12 2024 0.205 0.00 0.00% 0.205 0.205 0.205 250
      Apr 11 2024 0.205 0.04 24.24% 0.205 0.205 0.205 1,100
      Apr 10 2024 0.165 -0.05 -23.26% 0.17 0.17 0.165 5,950
      Apr 09 2024 0.215 -0.02 -8.51% 0.195 0.215 0.195 1,925
      Apr 08 2024 0.235 0.00 0.00% 0.235 0.235 0.235 0
      Apr 05 2024 0.235 0.00 0.00% 0.235 0.235 0.235 0
      Apr 04 2024 0.235 0.00 0.00% 0.235 0.235 0.235 0
      Apr 03 2024 0.235 0.045 23.68% 0.18 0.24 0.18 16,100
      Apr 02 2024 0.19 0.00 0.00% 0.19 0.19 0.19 0
      Apr 01 2024 0.19 0.00 0.00% 0.16 0.19 0.16 13,400
      Mar 28 2024 0.19 0.00 0.00% 0.19 0.19 0.19 1
      Mar 27 2024 0.19 -0.01 -5.00% 0.19 0.19 0.19 3,139
      Mar 26 2024 0.20 0.00 0.00% 0.20 0.20 0.20 5
      Mar 25 2024 0.20 0.185 1,233.33% 0.20 0.20 0.20 12,001
      Mar 22 2024 0.015 0.00 0.00% 0.015 0.015 0.015 0
      Mar 21 2024 0.015 0.00 0.00% 0.015 0.015 0.015 0
      Mar 20 2024 0.015 0.00 0.00% 0.015 0.015 0.015 81,833
      Mar 19 2024 0.015 0.00 0.00% 0.015 0.015 0.015 5,000
      Mar 18 2024 0.015 0.00 0.00% 0.015 0.015 0.015 68,900
      Mar 15 2024 0.015 0.00 0.00% 0.015 0.015 0.015 0
      Mar 14 2024 0.015 0.00 0.00% 0.015 0.015 0.015 23,000
      Mar 13 2024 0.015 0.005 50.00% 0.015 0.015 0.015 30,000
      Mar 12 2024 0.01 0.00 0.00% 0.01 0.01 0.01 0
      Mar 11 2024 0.01 -0.005 -33.33% 0.01 0.01 0.01 60,000
      Mar 08 2024 0.015 0.00 0.00% 0.015 0.015 0.015 0
      Mar 07 2024 0.015 0.00 0.00% 0.015 0.015 0.015 37,000
      Mar 06 2024 0.015 0.00 0.00% 0.015 0.015 0.015 48,000
      Mar 05 2024 0.015 0.00 0.00% 0.015 0.015 0.015 2,000
      Mar 04 2024 0.015 0.00 0.00% 0.015 0.015 0.015 0
      Mar 01 2024 0.015 0.00 0.00% 0.02 0.02 0.015 12,500
      Feb 29 2024 0.015 0.00 0.00% 0.015 0.015 0.015 0
      Feb 28 2024 0.015 0.00 0.00% 0.015 0.015 0.015 0
      Feb 27 2024 0.015 0.00 0.00% 0.015 0.015 0.015 8,000
      Feb 26 2024 0.015 0.00 0.00% 0.02 0.02 0.015 16,189
      Feb 23 2024 0.015 -0.005 -25.00% 0.015 0.015 0.015 1,000
      Feb 22 2024 0.02 0.00 0.00% 0.02 0.02 0.02 0
      Feb 21 2024 0.02 0.00 0.00% 0.02 0.02 0.02 0
      Feb 20 2024 0.02 0.00 0.00% 0.02 0.02 0.02 0

      Your Recent History

      TSXV
      ENRG
      New Energy Metals
      BIT
      FLV063
      Vontobel
      IDCM
      VINBTC
      VINchain
      ASX
      AUN
      Aurumin
      BOV
      PETRE357
      PETRE357 Ex:32,87
      LSE
      0L1G
      Ss&c Technologies
      BITMOT
      973139
      Btp Italia Mz28 Eur
      BIT
      UV4L8D
      UniCredit Bank
      NYSE
      MS-G
      Morgan Stanley
      UNSW3
      XFLOKIETH
      XFLOKI
      BIT
      F18277
      Vontobel Financial Produ...
      BIT
      F17051
      Vontobel Financial Produ...
      COIN
      ONUSD
      OFIN TOKEN
      NASDAQ
      EDCID
      HUOB
      BULLUSDT
      Bullieverse
      GATE
      TEMUSDT
      TempleCoin
      Delayed Upgrade Clock