New Age Metals Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Mar 30, 2026	0.33	0.33	0.30	0.30	0.30	-9.09%	58,533
Mar 27, 2026	0.31	0.35	0.31	0.33	0.33	6.45%	134,541
Mar 26, 2026	0.33	0.34	0.31	0.31	0.31	-8.82%	103,851
Mar 25, 2026	0.35	0.35	0.34	0.34	0.34	3.82%	14,328
Mar 24, 2026	0.35	0.37	0.33	0.33	0.33	-3.68%	89,904
Mar 23, 2026	0.28	0.36	0.28	0.34	0.34	17.24%	204,258
Mar 20, 2026	0.31	0.31	0.29	0.29	0.29	-10.77%	25,925
Mar 19, 2026	0.33	0.33	0.28	0.33	0.33	-4.41%	309,408
Mar 18, 2026	0.38	0.38	0.34	0.34	0.34	-11.69%	221,250
Mar 17, 2026	0.38	0.39	0.37	0.39	0.39	1.32%	64,149
Mar 16, 2026	0.38	0.38	0.37	0.38	0.38	-2.56%	80,242
Mar 13, 2026	0.41	0.42	0.37	0.39	0.39	-4.88%	281,142
Mar 12, 2026	0.44	0.44	0.41	0.41	0.41	-7.87%	80,358
Mar 11, 2026	0.44	0.46	0.43	0.45	0.45	1.14%	8,105
Mar 10, 2026	0.45	0.46	0.44	0.44	0.44	3.53%	58,590
Mar 9, 2026	0.44	0.46	0.42	0.43	0.43	-6.59%	190,467
Mar 6, 2026	0.47	0.48	0.45	0.46	0.46	-3.19%	137,340
Mar 5, 2026	0.43	0.48	0.42	0.47	0.47	9.30%	234,547
Mar 4, 2026	0.43	0.44	0.42	0.43	0.43	3.61%	101,635
Mar 3, 2026	0.44	0.44	0.40	0.42	0.42	-7.78%	394,094
Mar 2, 2026	0.43	0.45	0.43	0.45	0.45	4.65%	326,096
Feb 27, 2026	0.43	0.45	0.41	0.43	0.43	2.38%	215,855
Feb 26, 2026	0.43	0.43	0.40	0.42	0.42	-1.18%	218,243
Feb 25, 2026	0.43	0.45	0.43	0.43	0.43	3.66%	118,109
Feb 24, 2026	0.38	0.47	0.38	0.41	0.41	2.50%	710,138
Feb 23, 2026	0.41	0.43	0.40	0.40	0.40	1.27%	176,765
Feb 20, 2026	0.38	0.41	0.38	0.40	0.40	8.22%	213,298
Feb 19, 2026	0.35	0.38	0.35	0.37	0.37	2.82%	67,599
Feb 18, 2026	0.38	0.38	0.35	0.36	0.36	-4.05%	320,811
Feb 17, 2026	0.39	0.39	0.35	0.37	0.37	-10.84%	625,006