New Age Metals Inc. (TSXV:NAM)
Canada
· Delayed Price · Currency is CAD 0.1150
+0.0100 (9.52%)
Apr 24, 2025, 3:43 PM EDT
New Age Metals Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Apr 2, 2025 | 0.13 | 0.13 | 0.11 | 0.11 | 0.11 | -21.43% | 26,625 |
| Apr 1, 2025 | 0.14 | 0.14 | 0.14 | 0.14 | 0.14 | - | 8,400 |
| Mar 31, 2025 | 0.12 | 0.14 | 0.12 | 0.14 | 0.14 | 21.74% | 393,500 |
| Mar 28, 2025 | 0.12 | 0.12 | 0.11 | 0.12 | 0.12 | -4.17% | 51,000 |
| Mar 27, 2025 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | - | - |
| Mar 26, 2025 | 0.13 | 0.13 | 0.12 | 0.12 | 0.12 | - | 53,700 |
| Mar 25, 2025 | 0.13 | 0.13 | 0.12 | 0.12 | 0.12 | - | 21,805 |
| Mar 24, 2025 | 0.13 | 0.13 | 0.12 | 0.12 | 0.12 | - | 32,300 |
| Mar 21, 2025 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | -4.00% | 32,806 |
| Mar 20, 2025 | 0.13 | 0.13 | 0.13 | 0.13 | 0.13 | -3.85% | 13,100 |
| Mar 19, 2025 | 0.13 | 0.13 | 0.13 | 0.13 | 0.13 | 4.00% | - |
| Mar 18, 2025 | 0.13 | 0.13 | 0.13 | 0.13 | 0.13 | - | 6,000 |
| Mar 17, 2025 | 0.11 | 0.13 | 0.11 | 0.13 | 0.13 | 13.64% | 46,700 |
| Mar 14, 2025 | 0.12 | 0.12 | 0.11 | 0.11 | 0.11 | -4.35% | 17,500 |
| Mar 13, 2025 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | - | 1,100 |
| Mar 12, 2025 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | - | 6,100 |
| Mar 11, 2025 | 0.13 | 0.13 | 0.12 | 0.12 | 0.12 | -11.54% | 109,500 |
| Mar 10, 2025 | 0.12 | 0.14 | 0.11 | 0.13 | 0.13 | 4.00% | 224,400 |
| Mar 7, 2025 | 0.12 | 0.13 | 0.11 | 0.13 | 0.13 | 13.64% | 264,100 |
| Mar 6, 2025 | 0.12 | 0.12 | 0.11 | 0.11 | 0.11 | 4.76% | 15,800 |
| Mar 5, 2025 | 0.10 | 0.12 | 0.10 | 0.11 | 0.11 | 5.00% | 260,200 |
| Mar 4, 2025 | 0.08 | 0.10 | 0.08 | 0.10 | 0.10 | 33.33% | 302,532 |
| Mar 3, 2025 | 0.08 | 0.08 | 0.08 | 0.08 | 0.08 | - | 10,529 |
| Feb 28, 2025 | 0.08 | 0.08 | 0.08 | 0.08 | 0.08 | -6.25% | 4,000 |
| Feb 27, 2025 | 0.07 | 0.08 | 0.07 | 0.08 | 0.08 | 14.29% | 107,000 |
| Feb 26, 2025 | 0.07 | 0.08 | 0.07 | 0.07 | 0.07 | -6.67% | 18,200 |
| Feb 25, 2025 | 0.08 | 0.08 | 0.07 | 0.08 | 0.08 | -6.25% | 157,428 |
| Feb 24, 2025 | 0.08 | 0.08 | 0.08 | 0.08 | 0.08 | -5.88% | 14,000 |
| Feb 21, 2025 | 0.09 | 0.09 | 0.09 | 0.09 | 0.09 | - | 8,000 |
| Feb 20, 2025 | 0.09 | 0.09 | 0.09 | 0.09 | 0.09 | - | 9,000 |
| Feb 19, 2025 | 0.09 | 0.09 | 0.09 | 0.09 | 0.09 | - | 2,000 |
| Feb 18, 2025 | 0.09 | 0.09 | 0.09 | 0.09 | 0.09 | - | 29,237 |
| Feb 14, 2025 | 0.09 | 0.09 | 0.09 | 0.09 | 0.09 | -5.56% | 133,700 |
| Feb 13, 2025 | 0.09 | 0.09 | 0.09 | 0.09 | 0.09 | 12.50% | 21,000 |
| Feb 12, 2025 | 0.08 | 0.08 | 0.08 | 0.08 | 0.08 | 6.67% | 97,000 |
| Feb 11, 2025 | 0.08 | 0.08 | 0.08 | 0.08 | 0.08 | -6.25% | 26,237 |