New Age Metals Inc. (NMTLF)
OTCMKTS · Delayed Price · Currency is USD
0.1422
-0.0068 (-4.54%)
Aug 25, 2025, 3:49 PM EDT

New Age Metals Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Aug 25, 20250.150.160.140.15--2.59%500
Aug 22, 20250.150.150.140.150.15-1.43%66,532
Aug 21, 20250.150.150.150.150.151.39%8,200
Aug 20, 20250.150.150.150.150.15-3.84%40,060
Aug 19, 20250.150.160.150.160.16-4.62%7,200
Aug 18, 20250.170.170.160.160.162.20%25,553
Aug 15, 20250.160.160.160.160.16-3.05%4,550
Aug 14, 20250.160.160.160.160.16-0.61%10,102
Aug 13, 20250.160.170.160.170.1710.00%22,719
Aug 12, 20250.140.170.140.150.15-6.63%47,001
Aug 11, 20250.160.160.160.160.16-1.38%620
Aug 8, 20250.140.170.140.160.161.81%64,550
Aug 7, 20250.160.170.150.160.16-6.50%104,505
Aug 6, 20250.180.180.170.170.17-5.46%14,420
Aug 5, 20250.190.190.180.180.18-5.26%5,671
Aug 4, 20250.170.200.170.190.195.84%62,538
Aug 1, 20250.200.210.180.180.181.40%1,917
Jul 31, 20250.160.180.160.180.18-1.11%25,104
Jul 30, 20250.190.190.180.180.18-3,377
Jul 29, 20250.190.200.180.180.18-7.69%13,638
Jul 28, 20250.200.210.200.200.20-1.52%13,322
Jul 25, 20250.180.200.180.200.204.49%117,164
Jul 24, 20250.200.200.190.190.19-0.26%12,275
Jul 23, 20250.180.210.170.190.190.90%135,368
Jul 22, 20250.190.200.190.190.19-1.93%16,162
Jul 21, 20250.190.190.190.190.19-1.03%550
Jul 18, 20250.200.200.190.190.19-1.77%16,568
Jul 17, 20250.200.210.200.200.204.09%116,772
Jul 16, 20250.200.200.190.190.190.71%20,935
Jul 15, 20250.190.210.180.190.19-3.49%26,738
Jul 14, 20250.210.220.180.200.20-1.35%24,475
Jul 11, 20250.190.200.190.200.203.63%24,576
Jul 10, 20250.200.210.190.190.19-0.54%36,250
Jul 9, 20250.190.190.190.190.19-5.01%512
Jul 8, 20250.200.200.190.200.20-0.97%49,298
Jul 7, 20250.210.220.200.200.201.90%33,000
Jul 3, 20250.200.200.200.200.200.15%4,488
Jul 2, 20250.220.220.190.200.20-130,484
Jul 1, 20250.210.210.200.200.20-2.91%30,253
Jun 30, 20250.210.220.200.210.210.93%78,033
Jun 27, 20250.220.220.200.200.20-2.81%21,152
Jun 26, 20250.190.230.190.210.219.78%116,075
Jun 25, 20250.150.190.150.190.1924.63%58,191
Jun 24, 20250.150.160.150.150.15-4.06%68,496
Jun 23, 20250.160.170.160.160.16-3.15%32,992
Jun 20, 20250.170.170.160.170.17-18.29%22,200
Jun 18, 20250.210.210.190.200.20-3.72%27,101
Jun 17, 20250.210.210.200.210.21-29,000
Jun 16, 20250.200.210.200.210.2110.53%57,770
Jun 13, 20250.190.200.180.190.195.56%20,352