Neometals ADR

NMTAY
🏛️ usa →
0.33
Last Update: 2025-10-01
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
No minute K-line data available
Date Open Price High Price Low Price Close Price Volume
2021-12-31 10.16 10.25 10.07 10.25 0.0M
2021-12-30 8.48 8.55 8.48 8.55 0.0M
2021-12-29 8.41 8.41 8.24 8.24 0.0M
2021-12-20 8.27 8.27 7.55 7.55 0.0M
2021-12-15 7.14 7.14 7.14 7.14 0.0M
2021-12-14 7.60 7.60 7.53 7.53 0.0M
2021-12-13 7.39 7.78 7.39 7.78 0.0M
2021-12-10 7.20 7.49 7.20 7.49 0.0M
2021-12-09 7.50 7.75 7.50 7.75 0.0M
2021-12-08 7.70 7.70 7.70 7.70 0.0M
2021-12-07 7.73 7.73 7.73 7.73 0.0M
2021-12-03 7.98 7.98 7.85 7.85 0.0M
2021-12-01 8.43 8.43 8.41 8.41 0.0M
2021-11-29 7.60 7.60 7.35 7.46 0.0M
2021-11-24 8.10 8.10 7.66 7.66 0.0M
2021-11-23 8.29 8.30 8.09 8.20 0.0M
2021-11-22 7.97 8.66 7.97 8.49 0.0M
2021-11-19 7.61 7.80 7.61 7.80 0.0M
2021-11-18 7.92 7.96 7.64 7.80 0.0M
2021-11-17 8.18 8.18 7.99 7.99 0.0M
2021-11-16 8.19 8.21 8.18 8.18 0.0M
2021-11-12 8.43 8.60 8.20 8.60 0.0M
2021-11-11 7.86 8.27 7.80 7.80 0.0M
2021-11-10 8.27 8.27 8.01 8.04 0.0M
2021-11-09 8.50 9.06 8.45 8.85 0.0M
2021-11-08 8.18 8.18 8.05 8.10 0.0M
2021-11-05 8.46 8.46 8.00 8.37 0.0M
2021-11-04 7.92 8.30 7.92 8.30 0.0M
2021-11-03 7.79 7.79 7.79 7.79 0.0M
2021-11-02 7.99 7.99 7.62 7.62 0.0M
2021-11-01 7.70 7.81 7.61 7.81 0.0M
2021-10-29 7.88 8.16 7.62 7.90 0.0M
2021-10-28 7.73 7.73 7.47 7.47 0.0M
2021-10-26 7.30 7.76 7.30 7.54 0.0M
2021-10-25 6.83 6.95 6.76 6.76 0.0M
2021-10-22 6.62 6.62 6.62 6.62 0.0M
2021-10-21 6.64 6.75 6.64 6.75 0.0M
2021-10-20 6.80 6.90 6.80 6.90 0.0M
2021-10-18 6.80 7.06 6.80 6.80 0.0M
2021-10-14 7.00 7.00 7.00 7.00 0.0M
2021-10-13 7.00 7.00 6.99 7.00 0.0M
2021-10-12 6.92 6.92 6.92 6.92 0.0M
2021-10-07 6.22 6.22 5.89 6.18 0.0M
2021-10-06 5.64 5.64 5.38 5.64 0.0M
2021-10-01 6.89 6.89 6.89 6.89 0.0M
2021-09-30 7.00 7.00 7.00 7.00 0.0M
2021-09-29 7.05 7.05 7.05 7.05 0.0M
2021-09-28 7.00 7.00 6.80 6.80 0.0M
2021-09-27 7.25 7.25 6.75 7.25 0.0M
2021-09-24 7.20 7.75 7.20 7.75 0.0M
2021-09-23 7.30 7.30 7.30 7.30 0.0M
2021-09-22 6.55 7.14 6.55 7.14 0.0M
2021-09-20 6.23 6.23 6.23 6.23 0.0M
2021-09-17 6.89 6.89 6.70 6.70 0.0M
2021-09-15 6.55 6.55 6.24 6.24 0.0M
2021-09-14 6.22 6.22 5.90 5.90 0.0M
2021-09-08 6.14 6.14 5.94 5.94 0.0M
2021-09-07 5.91 5.91 5.91 5.91 0.0M
2021-09-03 5.37 5.57 5.37 5.57 0.0M
2021-08-30 5.77 5.77 5.77 5.77 0.0M
2021-08-26 5.70 5.70 5.70 5.70 0.0M
2021-08-23 5.25 5.25 5.25 5.25 0.0M
2021-08-19 6.12 6.12 6.12 6.12 0.0M
2021-08-17 5.90 5.90 5.64 5.79 0.0M
2021-08-16 6.46 6.46 6.25 6.25 0.0M
2021-08-13 6.25 6.28 6.03 6.28 0.0M
2021-08-12 6.39 6.39 6.24 6.25 0.0M
2021-08-11 6.04 6.38 6.04 6.38 0.0M
2021-08-09 5.25 5.45 5.21 5.21 0.0M
2021-08-06 5.20 5.20 5.18 5.18 0.0M
2021-08-05 5.32 5.34 5.32 5.34 0.0M
2021-08-04 5.30 5.60 5.30 5.30 0.0M
2021-08-03 4.88 5.15 4.88 5.15 0.0M
2021-08-02 4.78 4.78 4.78 4.78 0.0M
2021-07-30 4.71 4.82 4.71 4.78 0.0M
2021-07-29 4.42 4.63 4.42 4.63 0.0M
2021-07-27 4.25 4.25 4.25 4.25 0.0M
2021-07-26 4.20 4.38 4.20 4.34 0.0M
2021-07-23 4.10 4.19 4.00 4.17 0.0M
2021-07-20 3.81 3.81 3.69 3.81 0.0M
2021-07-19 4.08 4.08 4.01 4.01 0.0M
2021-07-16 4.09 4.20 4.09 4.20 0.0M
2021-07-15 4.00 4.00 4.00 4.00 0.0M
2021-07-14 4.04 4.04 4.04 4.04 0.0M
2021-07-13 4.07 4.07 4.00 4.00 0.0M
2021-07-12 3.93 3.93 3.81 3.81 0.0M
2021-07-08 3.94 3.94 3.94 3.94 0.0M
2021-07-07 3.63 3.63 3.63 3.63 0.0M
2021-07-06 4.10 4.10 3.87 3.87 0.0M
2021-07-02 3.80 3.99 3.80 3.99 0.0M
2021-07-01 3.80 3.80 3.80 3.80 0.0M
2021-06-30 3.71 3.75 3.66 3.75 0.0M
2021-06-29 3.60 3.66 3.60 3.66 0.0M
2021-06-28 3.60 3.60 3.53 3.53 0.0M
2021-06-25 3.82 3.82 3.82 3.82 0.0M
2021-06-22 4.06 4.07 4.06 4.07 0.0M
2021-06-21 3.84 3.84 3.76 3.76 0.0M
2021-06-17 4.12 4.12 4.12 4.12 0.0M
2021-06-09 4.37 4.37 4.11 4.11 0.0M
2021-06-08 4.20 4.20 4.20 4.20 0.0M
2021-06-07 4.26 4.29 4.18 4.20 0.0M
2021-05-17 3.80 3.80 3.56 3.57 0.0M
2021-05-13 3.87 3.87 3.85 3.87 0.0M
2021-05-11 4.06 4.15 4.06 4.15 0.0M
2021-05-10 4.37 4.37 4.33 4.33 0.0M
2021-05-07 4.25 4.39 4.25 4.30 0.0M
2021-05-05 4.50 4.50 4.50 4.50 0.0M
2021-05-03 3.94 3.94 3.94 3.94 0.0M
2021-04-30 4.25 4.25 4.25 4.25 0.0M
2021-04-29 4.25 4.25 4.25 4.25 0.0M
2021-04-27 4.25 4.25 4.25 4.25 0.0M
2021-04-26 4.31 4.42 4.23 4.39 0.0M
2021-04-23 3.91 3.91 3.91 3.91 0.0M
2021-04-21 4.25 4.25 3.74 3.74 0.0M
2021-04-20 3.75 3.78 3.74 3.74 0.0M
2021-04-19 3.96 3.96 3.79 3.79 0.0M
2021-04-16 3.75 3.91 3.75 3.82 0.0M
2021-04-15 3.39 3.39 3.39 3.39 0.0M
2021-04-14 3.37 3.39 3.37 3.38 0.0M
2021-04-13 3.34 3.34 3.34 3.34 0.0M
2021-04-12 3.69 3.69 3.39 3.40 0.0M
2021-04-09 3.32 3.32 3.26 3.32 0.0M
2021-04-08 3.03 3.12 3.03 3.06 0.0M
2021-04-07 2.99 2.99 2.94 2.94 0.0M
2021-04-05 2.99 2.99 2.83 2.83 0.0M
2021-03-31 3.00 3.00 2.99 2.99 0.0M
2021-03-30 3.07 3.07 3.07 3.07 0.0M
2021-03-29 3.05 3.10 3.05 3.06 0.0M
2021-03-23 2.98 2.98 2.98 2.98 0.0M
2021-03-22 3.10 3.10 3.00 3.00 0.0M
2021-03-19 3.06 3.15 3.06 3.15 0.0M
2021-03-18 3.15 3.15 3.10 3.10 0.0M
2021-03-17 3.10 3.10 3.08 3.08 0.0M
2021-03-16 3.04 3.04 3.03 3.03 0.0M
2021-03-15 3.08 3.08 3.08 3.08 0.0M
2021-03-12 2.95 2.95 2.95 2.95 0.0M
2021-03-11 2.83 2.83 2.72 2.72 0.0M
2021-03-09 2.69 2.69 2.69 2.69 0.0M
2021-03-08 2.83 2.85 2.70 2.70 0.0M
2021-03-05 2.62 2.70 2.62 2.70 0.0M
2021-03-04 2.94 2.94 2.79 2.79 0.0M
2021-03-03 3.08 3.08 2.74 2.74 0.0M
2021-03-02 2.61 2.86 2.61 2.82 0.0M
2021-03-01 2.90 2.90 2.55 2.76 0.0M
2021-02-25 3.07 3.07 2.85 2.90 0.0M
2021-02-24 3.15 3.15 3.15 3.15 0.0M
2021-02-23 2.96 3.18 2.90 2.93 0.0M
2021-02-22 3.27 3.27 3.25 3.25 0.0M
2021-02-18 3.13 3.16 3.13 3.16 0.0M
2021-02-17 3.19 3.19 2.98 3.10 0.0M
2021-02-16 3.39 3.39 3.22 3.22 0.0M
2021-02-12 3.23 3.23 3.00 3.20 0.0M
2021-02-11 3.51 3.51 3.33 3.43 0.0M
2021-02-10 3.00 3.35 2.94 3.10 0.0M
2021-02-09 2.92 3.00 2.92 2.98 0.0M
2021-02-08 2.77 2.77 2.60 2.70 0.0M
2021-02-05 2.68 2.68 2.68 2.68 0.0M
2021-02-04 2.71 2.71 2.62 2.62 0.0M
2021-02-03 2.70 2.78 2.69 2.70 0.0M
2021-02-02 2.79 2.83 2.69 2.69 0.0M
2021-02-01 2.61 2.73 2.45 2.46 0.0M
2021-01-29 2.62 2.63 2.62 2.63 0.0M
2021-01-28 2.69 2.75 2.62 2.73 0.0M
2021-01-27 3.01 3.01 2.75 2.85 0.0M
2021-01-26 2.92 3.00 2.92 3.00 0.0M
2021-01-25 3.06 3.06 2.69 3.00 0.0M
2021-01-22 3.15 3.15 2.97 2.97 0.0M
2021-01-20 2.94 2.94 2.85 2.91 0.0M
2021-01-19 2.98 2.98 2.75 2.75 0.0M
2021-01-15 2.75 2.96 2.58 2.58 0.0M
2021-01-13 2.41 2.41 2.35 2.41 0.0M
2021-01-12 2.41 2.41 2.27 2.40 0.0M
2021-01-11 2.30 2.30 2.30 2.30 0.0M
2021-01-07 2.22 2.42 2.20 2.40 0.0M
2021-01-06 2.29 2.29 2.20 2.20 0.0M
2021-01-04 2.45 2.46 2.30 2.30 0.0M