New Age Metals Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 11, 2026	0.33	0.33	0.32	0.32	0.32	-4.31%	31,589
Feb 10, 2026	0.32	0.34	0.32	0.34	0.34	1.66%	10,990
Feb 9, 2026	0.34	0.34	0.33	0.33	0.33	1.66%	21,739
Feb 6, 2026	0.32	0.33	0.31	0.33	0.33	6.02%	61,345
Feb 5, 2026	0.35	0.35	0.30	0.31	0.31	-14.60%	195,756
Feb 4, 2026	0.37	0.37	0.35	0.36	0.36	1.30%	50,384
Feb 3, 2026	0.37	0.38	0.36	0.36	0.36	-1.39%	154,159
Feb 2, 2026	0.37	0.39	0.36	0.36	0.36	1.18%	126,366
Jan 30, 2026	0.39	0.41	0.34	0.36	0.36	-19.15%	326,400
Jan 29, 2026	0.45	0.45	0.40	0.44	0.44	-0.63%	192,627
Jan 28, 2026	0.43	0.45	0.42	0.44	0.44	9.36%	259,970
Jan 27, 2026	0.39	0.41	0.37	0.41	0.41	9.58%	26,606
Jan 26, 2026	0.37	0.44	0.36	0.37	0.37	6.08%	656,169
Jan 23, 2026	0.35	0.36	0.34	0.35	0.35	0.37%	165,817
Jan 22, 2026	0.34	0.35	0.34	0.35	0.35	5.21%	27,018
Jan 21, 2026	0.32	0.34	0.32	0.33	0.33	-0.03%	11,449
Jan 20, 2026	0.35	0.35	0.33	0.33	0.33	0.70%	74,399
Jan 16, 2026	0.39	0.39	0.33	0.33	0.33	-13.15%	258,837
Jan 15, 2026	0.36	0.38	0.36	0.38	0.38	1.10%	104,719
Jan 14, 2026	0.34	0.38	0.34	0.37	0.37	6.96%	240,276
Jan 13, 2026	0.36	0.38	0.35	0.35	0.35	-2.51%	231,143
Jan 12, 2026	0.38	0.38	0.35	0.36	0.36	-1.95%	119,362
Jan 9, 2026	0.35	0.37	0.34	0.37	0.37	7.83%	66,977
Jan 8, 2026	0.35	0.35	0.34	0.34	0.34	-3.06%	5,727
Jan 7, 2026	0.34	0.36	0.33	0.35	0.35	-4.09%	86,441
Jan 6, 2026	0.36	0.38	0.36	0.36	0.36	0.97%	71,805
Jan 5, 2026	0.32	0.37	0.32	0.36	0.36	18.07%	308,328
Jan 2, 2026	0.29	0.31	0.29	0.31	0.31	3.18%	64,880
Dec 31, 2025	0.31	0.31	0.28	0.30	0.30	-9.01%	83,814
Dec 30, 2025	0.33	0.34	0.33	0.33	0.33	2.33%	22,733
Dec 29, 2025	0.39	0.39	0.31	0.32	0.32	-15.90%	188,928
Dec 26, 2025	0.39	0.39	0.36	0.38	0.38	-0.53%	186,158
Dec 24, 2025	0.38	0.40	0.36	0.38	0.38	-0.84%	61,405
Dec 23, 2025	0.31	0.39	0.31	0.38	0.38	23.57%	318,044
Dec 22, 2025	0.29	0.33	0.29	0.31	0.31	-1.37%	63,508
Dec 19, 2025	0.31	0.33	0.29	0.31	0.31	3.46%	36,709
Dec 18, 2025	0.32	0.32	0.30	0.30	0.30	-5.62%	46,217
Dec 17, 2025	0.31	0.34	0.31	0.32	0.32	-2.28%	66,647
Dec 16, 2025	0.35	0.35	0.30	0.33	0.33	3.45%	81,104
Dec 15, 2025	0.30	0.33	0.28	0.32	0.32	24.22%	111,883
Dec 12, 2025	0.32	0.35	0.26	0.26	0.26	-24.12%	109,914
Dec 11, 2025	0.22	0.34	0.22	0.34	0.34	33.19%	203,238
Dec 10, 2025	0.26	0.27	0.24	0.25	0.25	0.63%	12,097
Dec 9, 2025	0.27	0.28	0.25	0.25	0.25	-1.29%	214,483
Dec 8, 2025	0.24	0.26	0.24	0.26	0.26	3.15%	3,400
Dec 5, 2025	0.25	0.25	0.25	0.25	0.25	-7.20%	6,575
Dec 4, 2025	0.25	0.27	0.25	0.27	0.27	0.98%	247,998
Dec 3, 2025	0.26	0.28	0.26	0.26	0.26	-2.08%	13,400
Dec 2, 2025	0.25	0.28	0.25	0.27	0.27	5.80%	51,355
Dec 1, 2025	0.24	0.28	0.22	0.26	0.26	10.01%	211,524