New Age Metals Inc. (NMTLF)
OTCMKTS · Delayed Price · Currency is USD
0.2399
+0.0613 (34.32%)
At close: Jun 12, 2026
NMTLF Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 12, 2026 | 0.17 | 0.24 | 0.17 | 0.24 | 0.24 | 34.32% | 27,571 |
| Jun 11, 2026 | 0.17 | 0.18 | 0.16 | 0.18 | 0.18 | 3.24% | 51,155 |
| Jun 10, 2026 | 0.16 | 0.18 | 0.16 | 0.17 | 0.17 | 6.40% | 30,815 |
| Jun 9, 2026 | 0.19 | 0.20 | 0.16 | 0.16 | 0.16 | -18.70% | 475,635 |
| Jun 8, 2026 | 0.19 | 0.21 | 0.19 | 0.20 | 0.20 | -4.77% | 126,992 |
| Jun 5, 2026 | 0.23 | 0.23 | 0.20 | 0.21 | 0.21 | -7.19% | 31,376 |
| Jun 4, 2026 | 0.23 | 0.25 | 0.23 | 0.23 | 0.23 | -1.61% | 9,768 |
| Jun 3, 2026 | 0.23 | 0.23 | 0.23 | 0.23 | 0.23 | -4.21% | 15,142 |
| Jun 2, 2026 | 0.24 | 0.24 | 0.24 | 0.24 | 0.24 | 1.97% | 1,400 |
| Jun 1, 2026 | 0.24 | 0.24 | 0.23 | 0.24 | 0.24 | -4.48% | 20,622 |
| May 29, 2026 | 0.24 | 0.25 | 0.24 | 0.25 | 0.25 | 2.96% | 3,595 |
| May 28, 2026 | 0.23 | 0.24 | 0.23 | 0.24 | 0.24 | 3.19% | 37,592 |
| May 27, 2026 | 0.22 | 0.24 | 0.22 | 0.23 | 0.23 | 1.58% | 30,807 |
| May 26, 2026 | 0.22 | 0.23 | 0.22 | 0.23 | 0.23 | 5.22% | 24,609 |
| May 22, 2026 | 0.23 | 0.23 | 0.22 | 0.22 | 0.22 | -5.62% | 5,757 |
| May 21, 2026 | 0.25 | 0.25 | 0.22 | 0.23 | 0.23 | - | 122,105 |
| May 20, 2026 | 0.24 | 0.24 | 0.22 | 0.23 | 0.23 | 4.17% | 25,849 |
| May 19, 2026 | 0.24 | 0.25 | 0.22 | 0.22 | 0.22 | -12.28% | 14,669 |
| May 18, 2026 | 0.25 | 0.26 | 0.25 | 0.25 | 0.25 | 7.98% | 69,302 |
| May 15, 2026 | 0.24 | 0.24 | 0.23 | 0.23 | 0.23 | -4.41% | 38,502 |
| May 14, 2026 | 0.25 | 0.25 | 0.24 | 0.24 | 0.24 | -3.16% | 5,733 |
| May 13, 2026 | 0.24 | 0.26 | 0.24 | 0.25 | 0.25 | -0.83% | 13,850 |
| May 12, 2026 | 0.23 | 0.25 | 0.23 | 0.25 | 0.25 | 5.05% | 40,358 |
| May 11, 2026 | 0.24 | 0.25 | 0.23 | 0.24 | 0.24 | 5.78% | 23,605 |
| May 8, 2026 | 0.23 | 0.23 | 0.23 | 0.23 | 0.23 | -9.76% | 767 |
| May 7, 2026 | 0.26 | 0.26 | 0.25 | 0.25 | 0.25 | 1.28% | 73,060 |
| May 6, 2026 | 0.23 | 0.26 | 0.23 | 0.25 | 0.25 | 10.57% | 18,686 |
| May 5, 2026 | 0.18 | 0.23 | 0.18 | 0.23 | 0.23 | -3.66% | 19,577 |
| May 4, 2026 | 0.22 | 0.23 | 0.21 | 0.23 | 0.23 | 9.90% | 17,013 |
| May 1, 2026 | 0.22 | 0.22 | 0.21 | 0.21 | 0.21 | -2.93% | 66,803 |
| Apr 30, 2026 | 0.20 | 0.23 | 0.20 | 0.22 | 0.22 | -4.35% | 49,156 |
| Apr 29, 2026 | 0.23 | 0.23 | 0.22 | 0.23 | 0.23 | -1.44% | 20,608 |
| Apr 28, 2026 | 0.24 | 0.24 | 0.23 | 0.23 | 0.23 | -1.95% | 58,044 |
| Apr 27, 2026 | 0.25 | 0.25 | 0.24 | 0.24 | 0.24 | -4.80% | 89,100 |
| Apr 24, 2026 | 0.25 | 0.25 | 0.25 | 0.25 | 0.25 | -4.01% | 43,802 |
| Apr 23, 2026 | 0.24 | 0.26 | 0.24 | 0.26 | 0.26 | 0.17% | 12,250 |
| Apr 22, 2026 | 0.25 | 0.26 | 0.25 | 0.26 | 0.26 | 5.61% | 13,350 |
| Apr 21, 2026 | 0.27 | 0.27 | 0.24 | 0.25 | 0.25 | -7.52% | 20,111 |
| Apr 20, 2026 | 0.28 | 0.28 | 0.26 | 0.27 | 0.27 | -1.22% | 31,757 |
| Apr 17, 2026 | 0.25 | 0.27 | 0.24 | 0.27 | 0.27 | 2.33% | 88,046 |
| Apr 16, 2026 | 0.24 | 0.26 | 0.24 | 0.26 | 0.26 | 5.68% | 26,112 |
| Apr 15, 2026 | 0.24 | 0.25 | 0.24 | 0.25 | 0.25 | 2.98% | 8,155 |
| Apr 14, 2026 | 0.26 | 0.26 | 0.24 | 0.24 | 0.24 | -0.66% | 47,467 |
| Apr 13, 2026 | 0.25 | 0.25 | 0.24 | 0.24 | 0.24 | 2.18% | 3,341 |
| Apr 10, 2026 | 0.25 | 0.25 | 0.23 | 0.24 | 0.24 | -1.43% | 17,766 |
| Apr 9, 2026 | 0.26 | 0.26 | 0.23 | 0.24 | 0.24 | -4.29% | 36,927 |
| Apr 8, 2026 | 0.27 | 0.27 | 0.25 | 0.25 | 0.25 | 3.10% | 67,499 |
| Apr 7, 2026 | 0.26 | 0.26 | 0.23 | 0.25 | 0.25 | -7.44% | 21,685 |
| Apr 6, 2026 | 0.26 | 0.26 | 0.26 | 0.26 | 0.26 | 4.33% | 20,001 |
| Apr 2, 2026 | 0.25 | 0.25 | 0.25 | 0.25 | 0.25 | 2.75% | 1,598 |