New Age Metals Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Feb 13, 2026	0.41	0.42	0.38	0.42	0.42	2.47%	99,287
Feb 12, 2026	0.45	0.45	0.41	0.41	0.41	-5.81%	141,267
Feb 11, 2026	0.46	0.46	0.43	0.43	0.43	-4.44%	66,743
Feb 10, 2026	0.44	0.47	0.44	0.45	0.45	5.88%	95,298
Feb 9, 2026	0.46	0.46	0.43	0.43	0.43	-2.30%	54,249
Feb 6, 2026	0.42	0.45	0.42	0.44	0.44	4.82%	331,311
Feb 5, 2026	0.47	0.47	0.40	0.42	0.42	-17.00%	172,521
Feb 4, 2026	0.50	0.50	0.47	0.50	0.50	3.09%	50,257
Feb 3, 2026	0.54	0.54	0.48	0.49	0.49	-1.02%	200,904
Feb 2, 2026	0.49	0.51	0.49	0.49	0.49	2.08%	176,705
Jan 30, 2026	0.50	0.56	0.46	0.48	0.48	-18.64%	828,116
Jan 29, 2026	0.61	0.61	0.55	0.59	0.59	-1.67%	296,012
Jan 28, 2026	0.58	0.61	0.58	0.60	0.60	5.26%	232,408
Jan 27, 2026	0.53	0.58	0.50	0.57	0.57	11.76%	146,389
Jan 26, 2026	0.51	0.60	0.50	0.51	0.51	7.37%	604,193
Jan 23, 2026	0.48	0.49	0.48	0.48	0.48	1.06%	132,330
Jan 22, 2026	0.48	0.48	0.47	0.47	0.47	3.30%	31,859
Jan 21, 2026	0.48	0.48	0.46	0.46	0.46	-1.09%	50,266
Jan 20, 2026	0.48	0.49	0.46	0.46	0.46	-4.17%	138,211
Jan 19, 2026	0.48	0.48	0.48	0.48	0.48	5.49%	92,274
Jan 16, 2026	0.52	0.52	0.43	0.46	0.46	-9.00%	634,861
Jan 15, 2026	0.52	0.52	0.50	0.50	0.50	-3.85%	96,441
Jan 14, 2026	0.50	0.52	0.50	0.52	0.52	7.22%	258,696
Jan 13, 2026	0.50	0.53	0.49	0.49	0.49	-1.02%	146,141
Jan 12, 2026	0.50	0.52	0.48	0.49	0.49	-3.92%	337,642
Jan 9, 2026	0.49	0.52	0.49	0.51	0.51	7.37%	128,399
Jan 8, 2026	0.48	0.48	0.47	0.48	0.48	1.06%	46,285
Jan 7, 2026	0.46	0.49	0.46	0.47	0.47	-7.84%	125,936
Jan 6, 2026	0.49	0.52	0.49	0.51	0.51	-	139,226
Jan 5, 2026	0.43	0.51	0.43	0.51	0.51	20.00%	358,993
Jan 2, 2026	0.42	0.43	0.41	0.43	0.43	4.94%	63,970
Dec 31, 2025	0.42	0.42	0.39	0.41	0.41	-7.95%	213,911
Dec 30, 2025	0.46	0.46	0.42	0.44	0.44	-1.12%	179,451
Dec 29, 2025	0.51	0.51	0.42	0.45	0.45	-16.04%	419,743
Dec 24, 2025	0.52	0.54	0.50	0.53	0.53	1.92%	109,433
Dec 23, 2025	0.45	0.54	0.44	0.52	0.52	20.93%	368,117
Dec 22, 2025	0.43	0.45	0.42	0.43	0.43	2.38%	219,963
Dec 19, 2025	0.45	0.45	0.40	0.42	0.42	-3.45%	59,008
Dec 18, 2025	0.46	0.46	0.42	0.44	0.44	-3.33%	73,836
Dec 17, 2025	0.46	0.46	0.44	0.45	0.45	1.12%	40,705
Dec 16, 2025	0.42	0.46	0.42	0.45	0.45	3.49%	25,794
Dec 15, 2025	0.38	0.45	0.38	0.43	0.43	16.22%	312,410
Dec 12, 2025	0.47	0.48	0.37	0.37	0.37	-17.78%	719,175
Dec 11, 2025	0.34	0.48	0.34	0.45	0.45	32.35%	2,138,384
Dec 10, 2025	0.37	0.37	0.33	0.34	0.34	-4.23%	106,734
Dec 9, 2025	0.36	0.38	0.35	0.36	0.36	-1.39%	197,101
Dec 8, 2025	0.36	0.36	0.33	0.36	0.36	5.88%	24,243
Dec 5, 2025	0.34	0.36	0.34	0.34	0.34	-2.86%	45,375
Dec 4, 2025	0.36	0.36	0.34	0.35	0.35	-7.89%	108,479
Dec 3, 2025	0.38	0.38	0.36	0.38	0.38	-	116,028
Dec 2, 2025	0.38	0.38	0.37	0.38	0.38	4.11%	48,514
Dec 1, 2025	0.33	0.39	0.32	0.37	0.37	14.06%	316,938
Nov 28, 2025	0.32	0.33	0.31	0.32	0.32	1.59%	50,920
Nov 27, 2025	0.30	0.32	0.29	0.32	0.32	3.28%	33,870
Nov 26, 2025	0.33	0.33	0.29	0.31	0.31	-4.69%	102,292
Nov 25, 2025	0.26	0.32	0.25	0.32	0.32	20.75%	579,851
Nov 24, 2025	0.27	0.27	0.23	0.27	0.27	1.92%	294,291
Nov 21, 2025	0.28	0.28	0.26	0.26	0.26	-5.45%	96,256
Nov 20, 2025	0.30	0.30	0.28	0.28	0.28	-1.79%	49,436
Nov 19, 2025	0.31	0.32	0.28	0.28	0.28	-9.68%	279,451
Nov 18, 2025	0.32	0.32	0.31	0.31	0.31	-	32,761
Nov 17, 2025	0.31	0.32	0.31	0.31	0.31	-	87,960
Nov 14, 2025	0.31	0.31	0.31	0.31	0.31	1.64%	43,221
Nov 13, 2025	0.32	0.32	0.31	0.31	0.31	-	42,613
Nov 12, 2025	0.30	0.31	0.29	0.31	0.31	7.02%	80,978
Nov 11, 2025	0.30	0.30	0.27	0.29	0.29	-5.00%	70,650
Nov 10, 2025	0.31	0.32	0.30	0.30	0.30	-	62,608
Nov 7, 2025	0.26	0.30	0.26	0.30	0.30	20.00%	195,568
Nov 6, 2025	0.30	0.32	0.25	0.25	0.25	-13.79%	1,188,075
Nov 5, 2025	0.35	0.38	0.28	0.29	0.29	-17.14%	1,133,826
Nov 4, 2025	0.39	0.39	0.35	0.35	0.35	-4.11%	55,138
Nov 3, 2025	0.37	0.39	0.36	0.37	0.37	-7.59%	9,464
Oct 31, 2025	0.39	0.40	0.36	0.40	0.40	5.33%	65,150
Oct 30, 2025	0.38	0.38	0.35	0.38	0.38	-	57,041
Oct 29, 2025	0.39	0.39	0.37	0.38	0.38	-6.25%	55,700
Oct 28, 2025	0.36	0.41	0.33	0.40	0.40	9.59%	98,432
Oct 27, 2025	0.36	0.37	0.36	0.37	0.37	1.39%	65,240
Oct 24, 2025	0.42	0.42	0.36	0.36	0.36	-12.20%	93,739
Oct 23, 2025	0.37	0.41	0.37	0.41	0.41	13.89%	69,630
Oct 22, 2025	0.34	0.36	0.32	0.36	0.36	1.41%	157,720
Oct 21, 2025	0.45	0.45	0.35	0.36	0.36	-21.11%	275,541
Oct 20, 2025	0.45	0.47	0.44	0.45	0.45	16.88%	143,113
Oct 17, 2025	0.42	0.43	0.38	0.39	0.39	-8.33%	278,266
Oct 16, 2025	0.47	0.47	0.42	0.42	0.42	-10.64%	230,208
Oct 15, 2025	0.47	0.47	0.45	0.47	0.47	3.30%	97,530
Oct 14, 2025	0.50	0.50	0.45	0.46	0.46	-3.19%	162,999