New Age Metals Inc. (TSXV:NAM)
Canada
· Delayed Price · Currency is CAD 0.2600
+0.0100 (4.00%)
Jun 13, 2025, 2:55 PM EDT
New Age Metals Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 13, 2025 | 0.26 | 0.26 | 0.26 | 0.26 | 0.26 | 2.00% | 5,106 |
| Jun 12, 2025 | 0.28 | 0.28 | 0.25 | 0.25 | 0.25 | -13.79% | 42,515 |
| Jun 11, 2025 | 0.30 | 0.30 | 0.28 | 0.29 | 0.29 | -3.33% | 97,428 |
| Jun 10, 2025 | 0.32 | 0.32 | 0.27 | 0.30 | 0.30 | -11.76% | 133,224 |
| Jun 9, 2025 | 0.27 | 0.34 | 0.26 | 0.34 | 0.34 | 30.77% | 884,029 |
| Jun 6, 2025 | 0.20 | 0.26 | 0.19 | 0.26 | 0.26 | 36.84% | 356,427 |
| Jun 5, 2025 | 0.20 | 0.21 | 0.19 | 0.19 | 0.19 | 2.70% | 182,524 |
| Jun 4, 2025 | 0.19 | 0.19 | 0.19 | 0.19 | 0.19 | -2.63% | 3,702 |
| Jun 3, 2025 | 0.20 | 0.20 | 0.19 | 0.19 | 0.19 | - | 9,332 |
| Jun 2, 2025 | 0.20 | 0.20 | 0.18 | 0.19 | 0.19 | 5.56% | 44,100 |
| May 30, 2025 | 0.21 | 0.21 | 0.18 | 0.18 | 0.18 | - | 15,800 |
| May 29, 2025 | 0.18 | 0.18 | 0.18 | 0.18 | 0.18 | - | 24,842 |
| May 28, 2025 | 0.20 | 0.21 | 0.17 | 0.18 | 0.18 | -7.69% | 232,100 |
| May 27, 2025 | 0.18 | 0.20 | 0.18 | 0.20 | 0.20 | 14.71% | 33,000 |
| May 26, 2025 | 0.17 | 0.17 | 0.16 | 0.17 | 0.17 | - | 51,807 |
| May 23, 2025 | 0.17 | 0.17 | 0.17 | 0.17 | 0.17 | - | 27,000 |
| May 22, 2025 | 0.17 | 0.17 | 0.17 | 0.17 | 0.17 | -2.86% | 9,800 |
| May 21, 2025 | 0.19 | 0.20 | 0.17 | 0.18 | 0.18 | -16.67% | 155,201 |
| May 20, 2025 | 0.11 | 0.21 | 0.11 | 0.21 | 0.21 | 100.00% | 549,147 |
| May 16, 2025 | 0.11 | 0.11 | 0.11 | 0.11 | 0.11 | -19.23% | 600 |
| May 15, 2025 | 0.13 | 0.13 | 0.13 | 0.13 | 0.13 | 4.00% | - |
| May 14, 2025 | 0.13 | 0.13 | 0.13 | 0.13 | 0.13 | 4.17% | 6,239 |
| May 13, 2025 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | - | 18,800 |
| May 12, 2025 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | 4.35% | - |
| May 9, 2025 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | - | 820 |
| May 8, 2025 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | -4.17% | 4,200 |
| May 7, 2025 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | 4.35% | 8,000 |
| May 6, 2025 | 0.11 | 0.12 | 0.11 | 0.12 | 0.12 | 15.00% | 19,637 |
| May 5, 2025 | 0.10 | 0.10 | 0.10 | 0.10 | 0.10 | - | 1,510 |
| May 2, 2025 | 0.10 | 0.11 | 0.10 | 0.10 | 0.10 | - | 42,500 |
| May 1, 2025 | 0.10 | 0.10 | 0.10 | 0.10 | 0.10 | -9.09% | 34,027 |
| Apr 30, 2025 | 0.11 | 0.11 | 0.11 | 0.11 | 0.11 | - | 2,920 |
| Apr 29, 2025 | 0.11 | 0.11 | 0.11 | 0.11 | 0.11 | - | 2,700 |
| Apr 28, 2025 | 0.11 | 0.11 | 0.11 | 0.11 | 0.11 | 4.76% | - |
| Apr 25, 2025 | 0.11 | 0.12 | 0.11 | 0.11 | 0.11 | -8.70% | 15,100 |
| Apr 24, 2025 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | 9.52% | 1,500 |
| Apr 23, 2025 | 0.10 | 0.12 | 0.10 | 0.11 | 0.11 | - | 17,525 |
| Apr 22, 2025 | 0.11 | 0.11 | 0.10 | 0.11 | 0.11 | -8.70% | 111,505 |
| Apr 21, 2025 | 0.11 | 0.12 | 0.11 | 0.12 | 0.12 | 4.55% | 4,229 |
| Apr 17, 2025 | 0.11 | 0.11 | 0.11 | 0.11 | 0.11 | -4.35% | 5,330 |
| Apr 16, 2025 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | -4.17% | 500 |
| Apr 15, 2025 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | 4.35% | 20,300 |
| Apr 14, 2025 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | 4.55% | 8,500 |
| Apr 11, 2025 | 0.11 | 0.11 | 0.11 | 0.11 | 0.11 | 4.76% | 4,900 |
| Apr 10, 2025 | 0.11 | 0.11 | 0.11 | 0.11 | 0.11 | -8.70% | 10,500 |
| Apr 9, 2025 | 0.10 | 0.12 | 0.10 | 0.12 | 0.12 | 21.05% | 107,800 |
| Apr 8, 2025 | 0.10 | 0.10 | 0.10 | 0.10 | 0.10 | -5.00% | 47,500 |
| Apr 7, 2025 | 0.09 | 0.11 | 0.09 | 0.10 | 0.10 | 11.11% | 33,500 |
| Apr 4, 2025 | 0.12 | 0.12 | 0.08 | 0.09 | 0.09 | -21.74% | 295,600 |
| Apr 3, 2025 | 0.11 | 0.13 | 0.11 | 0.12 | 0.12 | 4.55% | 71,200 |