Skip to main content
New Age Metals Inc. (NMTLF)
OTCMKTS · Delayed Price · Currency is USD
0.1806
+0.0356 (24.55%)
Jun 6, 2025, 3:52 PM EDT

New Age Metals Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jun 6, 20250.140.200.130.190.1933.38%68,081
Jun 5, 20250.120.150.120.150.159.64%117,729
Jun 4, 20250.130.130.120.130.13-3.11%24,983
Jun 3, 20250.140.140.130.140.14-1.09%18,680
Jun 2, 20250.150.150.130.140.144.94%63,833
May 30, 20250.150.150.130.130.13-3.31%21,880
May 29, 20250.120.140.120.140.14-5,625
May 28, 20250.150.150.140.140.1410.61%10,263
May 27, 20250.120.120.120.120.12-1.64%231
May 23, 20250.120.130.120.130.134.17%6,076
May 22, 20250.120.120.120.120.12-15.54%20,950
May 21, 20250.130.140.120.140.146.27%25,980
May 20, 20250.080.130.080.130.1349.25%5,026
May 19, 20250.100.100.090.090.0914.11%4,766
May 16, 20250.090.090.080.080.08-1.20%14,050
May 15, 20250.090.090.080.080.08-0.69%22,052
May 14, 20250.080.080.080.080.085.68%561
May 13, 20250.080.080.080.080.08--
May 12, 20250.080.080.070.080.08-7.12%3,248
May 9, 20250.080.080.080.080.08--
May 8, 20250.080.080.080.080.08-590
May 7, 20250.080.080.080.080.0814.79%6,300
May 6, 20250.070.080.070.070.07-16.47%12,084
May 5, 20250.090.090.090.090.0912.73%307
May 2, 20250.090.090.070.080.0812.54%7,488
May 1, 20250.070.070.070.070.07-7.07%6,437
Apr 30, 20250.080.080.070.070.071.12%36,750
Apr 29, 20250.070.070.070.070.07-2,110
Apr 28, 20250.070.070.070.070.07-10.14%9,050
Apr 25, 20250.090.100.070.080.082.65%137,500
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