Skip to main content
New Age Metals Inc. (NMTLF)
OTCMKTS · Delayed Price · Currency is USD
0.0773
+0.0053 (7.36%)
Apr 23, 2025, 4:00 PM EDT

New Age Metals Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 24, 20250.080.080.080.080.08--
Apr 23, 20250.080.090.080.080.083.07%54,352
Apr 22, 20250.080.080.080.080.08-11.76%1,250
Apr 21, 20250.080.090.080.090.090.29%5,520
Apr 17, 20250.080.080.080.080.081.50%3,395
Apr 16, 20250.090.090.080.080.08-2.91%2,755
Apr 15, 20250.080.090.080.090.097.77%40,000
Apr 14, 20250.090.090.080.080.08-2.68%6,400
Apr 11, 20250.080.080.080.080.082.76%300
Apr 10, 20250.080.080.080.080.087.40%4,445
Apr 9, 20250.070.080.070.070.0711.38%22,066
Apr 8, 20250.070.070.070.070.07-7.35%53,023
Apr 7, 20250.070.070.070.070.0718.81%775
Apr 4, 20250.090.090.060.060.06-31.14%22,546
Apr 3, 20250.090.090.090.090.0915.79%50,950
Apr 2, 20250.100.100.070.080.08-17.84%127,055
Apr 1, 20250.090.100.090.090.091.09%24,790
Mar 31, 20250.070.090.070.090.0928.87%26,245
Mar 28, 20250.090.090.070.070.07-11.25%2,187
Mar 27, 20250.090.090.080.080.08-4.76%9,508
Mar 26, 20250.090.090.080.080.08-5.62%603
Mar 25, 20250.090.090.090.090.098.74%250
Mar 24, 20250.080.080.080.080.084.13%8,315
Mar 21, 20250.080.090.080.080.08-2.60%3,355
Mar 20, 20250.090.090.070.080.081.00%35,235
Mar 19, 20250.080.080.080.080.08--
Mar 18, 20250.080.080.080.080.08-3.03%3,458
Mar 17, 20250.080.080.080.080.08-0.12%18,767
Mar 14, 20250.080.080.080.080.08-4.23%4,365
Mar 13, 20250.080.090.080.090.09-2.11%4,800
Mar 12, 20250.080.090.080.090.098.24%42,818
Mar 11, 20250.090.090.080.080.08-9.11%40,000
Mar 10, 20250.080.090.080.090.0919.27%25,300
Mar 7, 20250.070.080.070.080.08-5.24%1,345
Mar 6, 20250.080.080.080.080.08--
Mar 5, 20250.070.080.070.080.0821.58%122,100
Mar 4, 20250.060.070.060.070.0714.21%17,053
Mar 3, 20250.050.060.050.060.0619.00%1,475
Feb 28, 20250.040.050.040.050.05-4.20%46,790
Feb 27, 20250.060.060.050.050.05-8.63%20,490
Feb 26, 20250.050.050.050.050.05--
Feb 25, 20250.050.050.050.050.05--
Feb 24, 20250.060.060.050.050.05-8.95%2,562
Feb 21, 20250.060.060.060.060.060.92%27,403
Feb 20, 20250.060.060.060.060.061.79%4,250
Feb 19, 20250.060.060.060.060.0612.50%5,250
Feb 18, 20250.070.070.050.050.05-12.68%15,004
Feb 14, 20250.060.060.060.060.067.88%622
Feb 13, 20250.060.060.060.060.06-25
Feb 12, 20250.060.060.060.060.063.18%139,345