New Age Metals Inc. (TSXV:NAM)
Canada · Delayed Price · Currency is CAD 0.2250
-0.0200 (-8.16%)
Aug 28, 2026, 3:59 PM EST
New Age Metals Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 28, 2026 | 0.25 | 0.25 | 0.20 | 0.23 | 0.23 | -8.16% | 452,686 |
| Aug 27, 2026 | 0.25 | 0.25 | 0.24 | 0.25 | 0.25 | 2.08% | 5,449 |
| Aug 26, 2026 | 0.25 | 0.25 | 0.24 | 0.24 | 0.24 | -4.00% | 77,294 |
| Aug 25, 2026 | 0.25 | 0.26 | 0.25 | 0.25 | 0.25 | 6.38% | 12,002 |
| Aug 24, 2026 | 0.25 | 0.25 | 0.24 | 0.24 | 0.24 | -6.00% | 52,696 |
| Aug 21, 2026 | 0.25 | 0.25 | 0.25 | 0.25 | 0.25 | 4.17% | 63,125 |
| Aug 20, 2026 | 0.23 | 0.24 | 0.23 | 0.24 | 0.24 | 2.13% | 51,407 |
| Aug 19, 2026 | 0.24 | 0.24 | 0.23 | 0.24 | 0.24 | -2.08% | 54,426 |
| Aug 18, 2026 | 0.25 | 0.25 | 0.24 | 0.24 | 0.24 | -2.04% | 16,840 |
| Aug 17, 2026 | 0.25 | 0.25 | 0.24 | 0.25 | 0.25 | -2.00% | 18,244 |
| Aug 14, 2026 | 0.26 | 0.26 | 0.25 | 0.25 | 0.25 | -5.66% | 270,207 |
| Aug 13, 2026 | 0.27 | 0.27 | 0.27 | 0.27 | 0.27 | - | 1,944 |
| Aug 12, 2026 | 0.27 | 0.27 | 0.27 | 0.27 | 0.27 | 1.92% | 233,100 |
| Aug 11, 2026 | 0.27 | 0.27 | 0.26 | 0.26 | 0.26 | -3.70% | 15,831 |
| Aug 10, 2026 | 0.27 | 0.27 | 0.26 | 0.27 | 0.27 | - | 100,221 |
| Aug 7, 2026 | 0.26 | 0.27 | 0.26 | 0.27 | 0.27 | 3.85% | 87,881 |
| Aug 6, 2026 | 0.26 | 0.26 | 0.26 | 0.26 | 0.26 | 1.96% | 22,969 |
| Aug 5, 2026 | 0.25 | 0.26 | 0.25 | 0.26 | 0.26 | 2.00% | 10,000 |
| Aug 4, 2026 | 0.25 | 0.26 | 0.25 | 0.25 | 0.25 | - | 3,750 |
| Jul 31, 2026 | 0.25 | 0.25 | 0.25 | 0.25 | 0.25 | -1.96% | 2,180 |
| Jul 30, 2026 | 0.26 | 0.26 | 0.26 | 0.26 | 0.26 | 6.25% | 1,000 |
| Jul 29, 2026 | 0.25 | 0.25 | 0.24 | 0.24 | 0.24 | -4.00% | 12,600 |
| Jul 28, 2026 | 0.25 | 0.25 | 0.25 | 0.25 | 0.25 | - | 2,020 |
| Jul 27, 2026 | 0.25 | 0.25 | 0.25 | 0.25 | 0.25 | 2.04% | 9,532 |
| Jul 24, 2026 | 0.25 | 0.26 | 0.25 | 0.25 | 0.25 | -2.00% | 6,650 |
| Jul 23, 2026 | 0.24 | 0.25 | 0.24 | 0.25 | 0.25 | -3.85% | 30,000 |
| Jul 22, 2026 | 0.25 | 0.26 | 0.25 | 0.26 | 0.26 | 8.33% | 14,275 |
| Jul 21, 2026 | 0.25 | 0.25 | 0.23 | 0.24 | 0.24 | -2.04% | 41,286 |
| Jul 20, 2026 | 0.25 | 0.25 | 0.25 | 0.25 | 0.25 | - | 4,061 |
| Jul 17, 2026 | 0.25 | 0.26 | 0.25 | 0.25 | 0.25 | -2.00% | 27,295 |
| Jul 16, 2026 | 0.26 | 0.27 | 0.25 | 0.25 | 0.25 | -5.66% | 42,206 |
| Jul 15, 2026 | 0.25 | 0.27 | 0.25 | 0.27 | 0.27 | 1.92% | 13,651 |
| Jul 14, 2026 | 0.27 | 0.27 | 0.26 | 0.26 | 0.26 | 4.00% | 6,225 |
| Jul 13, 2026 | 0.25 | 0.25 | 0.25 | 0.25 | 0.25 | -1.96% | 1,351 |
| Jul 10, 2026 | 0.26 | 0.26 | 0.26 | 0.26 | 0.26 | - | 5,501 |
| Jul 9, 2026 | 0.26 | 0.26 | 0.25 | 0.26 | 0.26 | 2.00% | 31,034 |
| Jul 8, 2026 | 0.26 | 0.26 | 0.25 | 0.25 | 0.25 | -5.66% | 28,575 |
| Jul 7, 2026 | 0.28 | 0.28 | 0.27 | 0.27 | 0.27 | -5.36% | 21,515 |
| Jul 6, 2026 | 0.28 | 0.29 | 0.28 | 0.28 | 0.28 | 3.70% | 28,565 |
| Jul 2, 2026 | 0.28 | 0.28 | 0.27 | 0.27 | 0.27 | 1.89% | 20,820 |
| Jun 30, 2026 | 0.26 | 0.27 | 0.26 | 0.27 | 0.27 | 1.92% | 1,977 |
| Jun 29, 2026 | 0.27 | 0.27 | 0.26 | 0.26 | 0.26 | -8.77% | 35,183 |
| Jun 26, 2026 | 0.27 | 0.29 | 0.27 | 0.29 | 0.29 | 7.55% | 125,697 |
| Jun 25, 2026 | 0.28 | 0.31 | 0.26 | 0.27 | 0.27 | 6.00% | 123,518 |
| Jun 24, 2026 | 0.28 | 0.28 | 0.25 | 0.25 | 0.25 | -10.71% | 21,600 |
| Jun 23, 2026 | 0.28 | 0.28 | 0.28 | 0.28 | 0.28 | - | 2,771 |
| Jun 22, 2026 | 0.29 | 0.29 | 0.27 | 0.28 | 0.28 | -3.45% | 20,265 |
| Jun 19, 2026 | 0.27 | 0.29 | 0.27 | 0.29 | 0.29 | 7.41% | 59,635 |
| Jun 18, 2026 | 0.30 | 0.30 | 0.27 | 0.27 | 0.27 | -11.48% | 62,615 |
| Jun 17, 2026 | 0.32 | 0.32 | 0.30 | 0.31 | 0.31 | -1.61% | 11,324 |