Neotech Metals Corp. (CSE:NTMC)
Canada
· Delayed Price · Currency is CAD 0.3450
+0.0100 (2.99%)
Aug 14, 2025, 9:30 AM EDT
Neotech Metals Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 14, 2025 | 0.34 | 0.35 | 0.33 | 0.35 | - | 2.99% | 613,495 |
| Aug 13, 2025 | 0.33 | 0.40 | 0.33 | 0.34 | - | 8.06% | 850,005 |
| Aug 12, 2025 | 0.31 | 0.31 | 0.30 | 0.31 | - | 3.33% | 126,500 |
| Aug 11, 2025 | 0.30 | 0.33 | 0.30 | 0.30 | - | - | 259,500 |
| Aug 8, 2025 | 0.29 | 0.30 | 0.29 | 0.30 | - | 3.45% | 168,000 |
| Aug 7, 2025 | 0.29 | 0.29 | 0.29 | 0.29 | - | 3.57% | 136,000 |
| Aug 6, 2025 | 0.28 | 0.30 | 0.27 | 0.28 | - | - | 219,912 |
| Aug 5, 2025 | 0.28 | 0.28 | 0.28 | 0.28 | - | - | 60,000 |
| Aug 1, 2025 | 0.26 | 0.28 | 0.26 | 0.28 | - | 12.00% | 207,221 |
| Jul 31, 2025 | 0.28 | 0.28 | 0.25 | 0.25 | - | -3.85% | 41,400 |
| Jul 30, 2025 | 0.24 | 0.30 | 0.24 | 0.26 | - | 18.18% | 75,500 |
| Jul 29, 2025 | 0.24 | 0.25 | 0.22 | 0.22 | - | -4.35% | 122,500 |
| Jul 28, 2025 | 0.23 | 0.23 | 0.23 | 0.23 | - | 4.55% | 25,000 |
| Jul 25, 2025 | 0.21 | 0.24 | 0.21 | 0.22 | - | - | 202,000 |
| Jul 24, 2025 | 0.20 | 0.25 | 0.20 | 0.22 | - | 12.82% | 273,100 |
| Jul 23, 2025 | 0.20 | 0.20 | 0.20 | 0.20 | - | -2.50% | 2,000 |
| Jul 22, 2025 | 0.19 | 0.22 | 0.18 | 0.20 | - | - | 137,657 |
| Jul 21, 2025 | 0.20 | 0.20 | 0.20 | 0.20 | - | 8.11% | 11,000 |
| Jul 18, 2025 | 0.19 | 0.20 | 0.18 | 0.19 | - | - | 103,350 |
| Jul 17, 2025 | 0.20 | 0.20 | 0.19 | 0.19 | - | -7.50% | 71,500 |
| Jul 16, 2025 | 0.18 | 0.20 | 0.18 | 0.20 | - | - | 53,000 |
| Jul 15, 2025 | 0.20 | 0.20 | 0.20 | 0.20 | - | - | 3,034 |
| Jul 14, 2025 | 0.18 | 0.20 | 0.18 | 0.20 | - | - | 33,000 |
| Jul 11, 2025 | 0.19 | 0.20 | 0.19 | 0.20 | - | 5.26% | 69,500 |
| Jul 10, 2025 | 0.19 | 0.19 | 0.19 | 0.19 | - | - | 24,000 |
| Jul 9, 2025 | 0.19 | 0.19 | 0.18 | 0.19 | - | -5.00% | 26,000 |
| Jul 8, 2025 | 0.21 | 0.22 | 0.19 | 0.20 | - | -4.76% | 328,899 |
| Jul 7, 2025 | 0.15 | 0.30 | 0.15 | 0.21 | - | 40.00% | 412,808 |
| Jul 4, 2025 | 0.15 | 0.15 | 0.15 | 0.15 | - | - | 500,000 |
| Jul 3, 2025 | 0.15 | 0.15 | 0.15 | 0.15 | - | - | - |
| Jul 2, 2025 | 0.15 | 0.15 | 0.15 | 0.15 | - | - | 61,000 |
| Jun 30, 2025 | 0.15 | 0.15 | 0.15 | 0.15 | - | - | 500 |
| Jun 27, 2025 | 0.15 | 0.15 | 0.15 | 0.15 | - | -3.23% | 25,273 |
| Jun 26, 2025 | 0.16 | 0.16 | 0.15 | 0.16 | - | -3.13% | 58,500 |
| Jun 25, 2025 | 0.16 | 0.17 | 0.16 | 0.16 | - | 6.67% | 63,500 |
| Jun 24, 2025 | 0.15 | 0.15 | 0.15 | 0.15 | - | -6.25% | 55,095 |
| Jun 23, 2025 | 0.17 | 0.17 | 0.16 | 0.16 | - | -3.03% | 22,500 |
| Jun 20, 2025 | 0.17 | 0.17 | 0.17 | 0.17 | - | - | - |
| Jun 19, 2025 | 0.17 | 0.17 | 0.17 | 0.17 | - | - | - |
| Jun 18, 2025 | 0.17 | 0.17 | 0.17 | 0.17 | - | - | 11,925 |
| Jun 17, 2025 | 0.16 | 0.17 | 0.16 | 0.17 | - | 6.45% | 138,500 |
| Jun 16, 2025 | 0.16 | 0.16 | 0.16 | 0.16 | - | - | - |
| Jun 13, 2025 | 0.16 | 0.16 | 0.16 | 0.16 | - | - | 12,500 |
| Jun 12, 2025 | 0.16 | 0.17 | 0.16 | 0.16 | - | -3.13% | 97,700 |
| Jun 11, 2025 | 0.16 | 0.17 | 0.16 | 0.16 | - | - | 90,500 |
| Jun 10, 2025 | 0.18 | 0.18 | 0.16 | 0.16 | - | -8.57% | 92,006 |
| Jun 9, 2025 | 0.16 | 0.18 | 0.16 | 0.18 | - | 9.37% | 97,900 |
| Jun 6, 2025 | 0.16 | 0.16 | 0.16 | 0.16 | - | 3.23% | 76,500 |
| Jun 5, 2025 | 0.16 | 0.16 | 0.16 | 0.16 | - | - | - |
| Jun 4, 2025 | 0.16 | 0.16 | 0.16 | 0.16 | - | -6.06% | 900 |