New Age Metals Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 10, 2026	0.23	0.25	0.23	0.24	0.24	-	39,963
Jun 9, 2026	0.27	0.27	0.23	0.24	0.24	-14.29%	166,475
Jun 8, 2026	0.30	0.30	0.26	0.28	0.28	-6.67%	18,242
Jun 5, 2026	0.33	0.33	0.29	0.30	0.30	-4.76%	142,928
Jun 4, 2026	0.32	0.32	0.32	0.32	0.32	-	28,237
Jun 3, 2026	0.31	0.33	0.31	0.32	0.32	-1.56%	18,020
Jun 2, 2026	0.33	0.33	0.32	0.32	0.32	-1.54%	28,577
Jun 1, 2026	0.34	0.34	0.33	0.33	0.33	-	33,543
May 29, 2026	0.34	0.34	0.33	0.33	0.33	-1.52%	20,025
May 28, 2026	0.33	0.33	0.32	0.33	0.33	-	25,576
May 27, 2026	0.33	0.33	0.33	0.33	0.33	-	1,000
May 26, 2026	0.31	0.33	0.30	0.33	0.33	6.45%	89,554
May 25, 2026	0.31	0.31	0.31	0.31	0.31	-	6,256
May 22, 2026	0.32	0.32	0.31	0.31	0.31	3.33%	5,302
May 21, 2026	0.33	0.33	0.30	0.30	0.30	-6.25%	165,911
May 20, 2026	0.31	0.32	0.31	0.32	0.32	3.23%	62,800
May 19, 2026	0.33	0.33	0.31	0.31	0.31	-4.62%	59,567
May 15, 2026	0.34	0.34	0.32	0.33	0.33	-8.45%	23,364
May 14, 2026	0.36	0.36	0.36	0.36	0.36	-1.39%	1,756
May 13, 2026	0.36	0.36	0.36	0.36	0.36	2.86%	7,159
May 12, 2026	0.32	0.35	0.32	0.35	0.35	7.69%	77,509
May 11, 2026	0.33	0.34	0.32	0.33	0.33	-1.52%	55,158
May 8, 2026	0.34	0.34	0.29	0.33	0.33	-5.71%	166,180
May 7, 2026	0.36	0.36	0.34	0.35	0.35	1.45%	162,187
May 6, 2026	0.34	0.35	0.32	0.35	0.35	9.52%	62,770
May 5, 2026	0.31	0.32	0.31	0.32	0.32	1.61%	53,389
May 4, 2026	0.30	0.32	0.30	0.31	0.31	8.77%	34,086
May 1, 2026	0.30	0.31	0.28	0.29	0.29	-5.00%	123,513
Apr 30, 2026	0.33	0.33	0.29	0.30	0.30	-	132,677
Apr 29, 2026	0.30	0.32	0.30	0.30	0.30	-3.23%	9,442
Apr 28, 2026	0.32	0.33	0.31	0.31	0.31	-6.06%	45,675
Apr 27, 2026	0.33	0.34	0.31	0.33	0.33	-2.94%	29,235
Apr 24, 2026	0.34	0.34	0.33	0.34	0.34	-	4,587
Apr 23, 2026	0.34	0.34	0.34	0.34	0.34	-	21,858
Apr 22, 2026	0.35	0.35	0.34	0.34	0.34	-	1,510
Apr 21, 2026	0.35	0.35	0.34	0.34	0.34	-2.86%	52,325
Apr 20, 2026	0.37	0.37	0.35	0.35	0.35	-4.11%	62,659
Apr 17, 2026	0.34	0.37	0.34	0.37	0.37	5.80%	61,755
Apr 16, 2026	0.34	0.36	0.33	0.35	0.35	1.47%	234,688
Apr 15, 2026	0.33	0.34	0.33	0.34	0.34	-	46,934
Apr 14, 2026	0.33	0.34	0.33	0.34	0.34	4.62%	29,501
Apr 13, 2026	0.34	0.38	0.32	0.33	0.33	-	119,525
Apr 10, 2026	0.33	0.33	0.33	0.33	0.33	-2.26%	24,958
Apr 9, 2026	0.37	0.37	0.33	0.33	0.33	-6.34%	70,735
Apr 8, 2026	0.38	0.38	0.35	0.36	0.36	-	126,829
Apr 7, 2026	0.35	0.36	0.33	0.36	0.36	-1.39%	189,095
Apr 6, 2026	0.35	0.37	0.35	0.36	0.36	4.35%	145,200
Apr 2, 2026	0.32	0.35	0.32	0.35	0.35	-	3,629
Apr 1, 2026	0.35	0.35	0.33	0.35	0.35	6.15%	38,199
Mar 31, 2026	0.33	0.33	0.33	0.33	0.33	8.33%	62,675