NRG Metals Inc Recent Share Price (USX:NRGMD)

USX:NRGMD - NRG Metals Inc NRG Metals Inc
Sector: Unknown, Industry: Unknown

Add Alert

Yahoo Finance Note: This stock seems to be inactive

Date	Currency	Open	High	Low	Close	A.Close	Day Change	Volume
12 Mar 2020	USD	0.1701	0.2082	0.1701	0.188	0.188	-0.032 (-14.55%)	6,778
11 Mar 2020	USD	0.208	0.22	0.208	0.22	0.22	-0.001 (-0.45%)	4,666
10 Mar 2020	USD	0.217	0.2569	0.217	0.221	0.221	+0.004 (+1.84%)	13,966
9 Mar 2020	USD	0.23	0.2603	0.2124	0.217	0.217	-0.033 (-13.20%)	29,275
6 Mar 2020	USD	0.2198	0.2609	0.21	0.25	0.25	+0.03 (+13.64%)	33,574
5 Mar 2020	USD	0.2163	0.236	0.2163	0.22	0.22	-0.019 (-7.95%)	3,395
4 Mar 2020	USD	0.239	0.239	0.239	0.239	0.239	0.0 (0.0%)	251
3 Mar 2020	USD	0.245	0.2494	0.2313	0.239	0.239	+0.021 (+9.89%)	23,279
2 Mar 2020	USD	0.2	0.2413	0.2	0.2175	0.2175	+0.005 (+2.40%)	4,214
28 Feb 2020	USD	0.2062	0.2401	0.2062	0.2124	0.2124	-0.018 (-7.65%)	4,876
27 Feb 2020	USD	0.234	0.2657	0.23	0.23	0.23	-0.008 (-3.24%)	27,493
26 Feb 2020	USD	0.3	0.3	0.2377	0.2377	0.2377	-0.027 (-10.20%)	4,691
25 Feb 2020	USD	0.2574	0.2647	0.2394	0.2647	0.2647	-0.026 (-9.04%)	2,766
24 Feb 2020	USD	0.3	0.3	0.2594	0.291	0.291	+0.027 (+10.10%)	8,431
21 Feb 2020	USD	0.2968	0.3	0.2643	0.2643	0.2643	+0.017 (+6.70%)	21,212
20 Feb 2020	USD	0.1786	0.2842	0.1786	0.2477	0.2477	+0.048 (+23.85%)	30,293
19 Feb 2020	USD	0.181	0.2425	0.181	0.2	0.2	-0.005 (-2.44%)	7,264
18 Feb 2020	USD	0.2376	0.2376	0.2019	0.205	0.205	-0.046 (-18.39%)	13,682
14 Feb 2020	USD	0.19	0.2512	0.19	0.2512	0.2512	-0.009 (-3.61%)	1,444
13 Feb 2020	USD	0.259	0.2795	0.243	0.2606	0.2606	+0.001 (+0.23%)	3,910
12 Feb 2020	USD	0.2999	0.2999	0.26	0.26	0.26	0.0 (0.0%)	10,093
11 Feb 2020	USD	0.18	0.2885	0.18	0.26	0.26	-0.032 (-10.87%)	7,949
10 Feb 2020	USD	0.18	0.36	0.18	0.2917	0.2917	+0.112 (+62.06%)	17,911
7 Feb 2020	USD	0.147	0.3	0.147	0.18	0.18	-1.764 (-90.74%)	14,076
7 Feb 2020	Reverse split: 0.16667 for 1.
6 Feb 2020	USD	0.294	0.324	0.2632	0.324	1.944	0.0 (0.0%)	13,770
5 Feb 2020	USD	0.3	0.324	0.279	0.324	1.944	+0.025 (+8.22%)	15,631
4 Feb 2020	USD	0.246	0.306	0.246	0.2994	1.7964	+0.002 (+0.57%)	22,687
3 Feb 2020	USD	0.3	0.3	0.2772	0.2977	1.7862	-0.043 (-12.65%)	9,670
31 Jan 2020	USD	0.27	0.3408	0.27	0.3408	2.0448	+0.001 (+0.18%)	701
30 Jan 2020	USD	0.276	0.3402	0.258	0.3402	2.0412	+0.013 (+4.04%)	7,300

First
1
2
3
4
5
Last

Unicorn Response |