New Age Metals Inc. (TSXV:NAM)
Canada
· Delayed Price · Currency is CAD 0.1250
+0.0050 (4.17%)
May 14, 2025, 2:43 PM EDT
New Age Metals Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| 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 |