New Age Metals Inc. (NMTLF)
OTCMKTS · Delayed Price · Currency is USD
0.1805
+0.0025 (1.40%)
Aug 1, 2025, 3:41 PM EDT
New Age Metals Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 1, 2025 | 0.20 | 0.21 | 0.20 | 0.21 | - | 15.73% | 600 |
| Jul 31, 2025 | 0.16 | 0.18 | 0.16 | 0.18 | 0.18 | -1.11% | 25,104 |
| Jul 30, 2025 | 0.19 | 0.19 | 0.18 | 0.18 | 0.18 | - | 3,377 |
| Jul 29, 2025 | 0.19 | 0.20 | 0.18 | 0.18 | 0.18 | -7.69% | 13,638 |
| Jul 28, 2025 | 0.20 | 0.21 | 0.20 | 0.20 | 0.20 | -1.52% | 13,322 |
| Jul 25, 2025 | 0.18 | 0.20 | 0.18 | 0.20 | 0.20 | 4.49% | 117,164 |
| Jul 24, 2025 | 0.20 | 0.20 | 0.19 | 0.19 | 0.19 | -0.26% | 12,275 |
| Jul 23, 2025 | 0.18 | 0.21 | 0.17 | 0.19 | 0.19 | 0.90% | 135,368 |
| Jul 22, 2025 | 0.19 | 0.20 | 0.19 | 0.19 | 0.19 | -1.93% | 16,162 |
| Jul 21, 2025 | 0.19 | 0.19 | 0.19 | 0.19 | 0.19 | -1.03% | 550 |
| Jul 18, 2025 | 0.20 | 0.20 | 0.19 | 0.19 | 0.19 | -1.77% | 16,568 |
| Jul 17, 2025 | 0.20 | 0.21 | 0.20 | 0.20 | 0.20 | 4.09% | 116,772 |
| Jul 16, 2025 | 0.20 | 0.20 | 0.19 | 0.19 | 0.19 | 0.71% | 20,935 |
| Jul 15, 2025 | 0.19 | 0.21 | 0.18 | 0.19 | 0.19 | -3.49% | 26,738 |
| Jul 14, 2025 | 0.21 | 0.22 | 0.18 | 0.20 | 0.20 | -1.35% | 24,475 |
| Jul 11, 2025 | 0.19 | 0.20 | 0.19 | 0.20 | 0.20 | 3.63% | 24,576 |
| Jul 10, 2025 | 0.20 | 0.21 | 0.19 | 0.19 | 0.19 | -0.54% | 36,250 |
| Jul 9, 2025 | 0.19 | 0.19 | 0.19 | 0.19 | 0.19 | -5.01% | 512 |
| Jul 8, 2025 | 0.20 | 0.20 | 0.19 | 0.20 | 0.20 | -0.97% | 49,298 |
| Jul 7, 2025 | 0.21 | 0.22 | 0.20 | 0.20 | 0.20 | 1.90% | 33,000 |
| Jul 3, 2025 | 0.20 | 0.20 | 0.20 | 0.20 | 0.20 | 0.15% | 4,488 |
| Jul 2, 2025 | 0.22 | 0.22 | 0.19 | 0.20 | 0.20 | - | 130,484 |
| Jul 1, 2025 | 0.21 | 0.21 | 0.20 | 0.20 | 0.20 | -2.91% | 30,253 |
| Jun 30, 2025 | 0.21 | 0.22 | 0.20 | 0.21 | 0.21 | 0.93% | 78,033 |
| Jun 27, 2025 | 0.22 | 0.22 | 0.20 | 0.20 | 0.20 | -2.81% | 21,152 |
| Jun 26, 2025 | 0.19 | 0.23 | 0.19 | 0.21 | 0.21 | 9.78% | 116,075 |
| Jun 25, 2025 | 0.15 | 0.19 | 0.15 | 0.19 | 0.19 | 24.63% | 58,191 |
| Jun 24, 2025 | 0.15 | 0.16 | 0.15 | 0.15 | 0.15 | -4.06% | 68,496 |
| Jun 23, 2025 | 0.16 | 0.17 | 0.16 | 0.16 | 0.16 | -3.15% | 32,992 |
| Jun 20, 2025 | 0.17 | 0.17 | 0.16 | 0.17 | 0.17 | -18.29% | 22,200 |
| Jun 18, 2025 | 0.21 | 0.21 | 0.19 | 0.20 | 0.20 | -3.72% | 27,101 |
| Jun 17, 2025 | 0.21 | 0.21 | 0.20 | 0.21 | 0.21 | - | 29,000 |
| Jun 16, 2025 | 0.20 | 0.21 | 0.20 | 0.21 | 0.21 | 10.53% | 57,770 |
| Jun 13, 2025 | 0.19 | 0.20 | 0.18 | 0.19 | 0.19 | 5.56% | 20,352 |
| Jun 12, 2025 | 0.21 | 0.21 | 0.18 | 0.18 | 0.18 | -15.33% | 11,475 |
| Jun 11, 2025 | 0.21 | 0.22 | 0.21 | 0.21 | 0.21 | 1.24% | 83,996 |
| Jun 10, 2025 | 0.25 | 0.25 | 0.21 | 0.21 | 0.21 | -15.59% | 101,040 |
| Jun 9, 2025 | 0.20 | 0.25 | 0.18 | 0.25 | 0.25 | 28.65% | 146,915 |
| Jun 6, 2025 | 0.14 | 0.20 | 0.13 | 0.19 | 0.19 | 33.38% | 68,081 |
| Jun 5, 2025 | 0.12 | 0.15 | 0.12 | 0.15 | 0.15 | 9.64% | 117,729 |
| Jun 4, 2025 | 0.13 | 0.13 | 0.12 | 0.13 | 0.13 | -3.11% | 24,983 |
| Jun 3, 2025 | 0.14 | 0.14 | 0.13 | 0.14 | 0.14 | -1.09% | 18,680 |
| Jun 2, 2025 | 0.15 | 0.15 | 0.13 | 0.14 | 0.14 | 4.94% | 63,833 |
| May 30, 2025 | 0.15 | 0.15 | 0.13 | 0.13 | 0.13 | -3.31% | 21,880 |
| May 29, 2025 | 0.12 | 0.14 | 0.12 | 0.14 | 0.14 | - | 5,625 |
| May 28, 2025 | 0.15 | 0.15 | 0.14 | 0.14 | 0.14 | 10.61% | 10,263 |
| May 27, 2025 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | -1.64% | 231 |
| May 23, 2025 | 0.12 | 0.13 | 0.12 | 0.13 | 0.13 | 4.17% | 6,076 |
| May 22, 2025 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | -15.54% | 20,950 |
| May 21, 2025 | 0.13 | 0.14 | 0.12 | 0.14 | 0.14 | 6.27% | 25,980 |