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
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