New Age Metals Inc historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2026-02-02	0.490	0.510	0.490	0.490	0.490	176,700
2026-01-30	0.500	0.560	0.460	0.480	0.480	828,100
2026-01-29	0.610	0.610	0.550	0.590	0.590	296,000
2026-01-28	0.580	0.610	0.580	0.600	0.600	232,400
2026-01-27	0.530	0.580	0.500	0.570	0.570	146,400
2026-01-26	0.510	0.600	0.500	0.510	0.510	604,200
2026-01-23	0.480	0.490	0.480	0.480	0.480	132,300
2026-01-22	0.480	0.480	0.470	0.470	0.470	31,900
2026-01-21	0.480	0.480	0.460	0.460	0.460	50,300
2026-01-20	0.480	0.490	0.460	0.460	0.460	138,200
2026-01-19	0.480	0.480	0.480	0.480	0.480	92,300
2026-01-16	0.520	0.520	0.430	0.460	0.460	634,900
2026-01-15	0.520	0.520	0.500	0.500	0.500	96,400
2026-01-14	0.500	0.520	0.500	0.520	0.520	258,700
2026-01-13	0.500	0.530	0.490	0.490	0.490	146,100
2026-01-12	0.500	0.520	0.480	0.490	0.490	337,600
2026-01-09	0.490	0.520	0.490	0.510	0.510	128,400
2026-01-08	0.480	0.480	0.470	0.480	0.480	46,300
2026-01-07	0.460	0.490	0.460	0.470	0.470	125,900
2026-01-06	0.490	0.520	0.490	0.510	0.510	139,200
2026-01-05	0.430	0.510	0.430	0.510	0.510	359,000
2026-01-02	0.420	0.430	0.410	0.430	0.430	64,500
2025-12-31	0.420	0.420	0.390	0.410	0.410	213,900
2025-12-30	0.460	0.460	0.420	0.440	0.440	179,500
2025-12-29	0.510	0.510	0.420	0.450	0.450	419,700
2025-12-24	0.520	0.540	0.500	0.530	0.530	109,400
2025-12-23	0.450	0.540	0.440	0.520	0.520	368,100
2025-12-22	0.430	0.450	0.420	0.430	0.430	220,000
2025-12-19	0.450	0.450	0.400	0.420	0.420	59,000
2025-12-18	0.460	0.460	0.420	0.440	0.440	73,800
2025-12-17	0.460	0.460	0.440	0.450	0.450	40,700
2025-12-16	0.420	0.460	0.420	0.450	0.450	25,800
2025-12-15	0.380	0.450	0.380	0.430	0.430	312,400
2025-12-12	0.470	0.480	0.370	0.370	0.370	719,200
2025-12-11	0.340	0.480	0.340	0.450	0.450	2,138,400
2025-12-10	0.370	0.370	0.330	0.340	0.340	106,700
2025-12-09	0.360	0.380	0.350	0.360	0.360	197,100
2025-12-08	0.360	0.360	0.330	0.360	0.360	24,200
2025-12-05	0.340	0.360	0.340	0.340	0.340	45,400
2025-12-04	0.360	0.360	0.340	0.350	0.350	108,500
2025-12-03	0.380	0.380	0.360	0.380	0.380	116,000
2025-12-02	0.380	0.380	0.370	0.380	0.380	48,500
2025-12-01	0.330	0.390	0.320	0.370	0.370	316,900
2025-11-28	0.320	0.330	0.310	0.320	0.320	50,900
2025-11-27	0.300	0.320	0.290	0.320	0.320	33,900
2025-11-26	0.330	0.330	0.290	0.310	0.310	102,300
2025-11-25	0.260	0.320	0.250	0.320	0.320	579,900
2025-11-24	0.270	0.270	0.230	0.270	0.270	294,300
2025-11-21	0.280	0.280	0.260	0.260	0.260	96,300
2025-11-20	0.300	0.300	0.280	0.280	0.280	49,400
2025-11-19	0.310	0.320	0.280	0.280	0.280	279,500
2025-11-18	0.320	0.320	0.310	0.310	0.310	32,800
2025-11-17	0.310	0.320	0.310	0.310	0.310	88,000
2025-11-14	0.310	0.310	0.310	0.310	0.310	43,200
2025-11-13	0.320	0.320	0.310	0.310	0.310	42,600
2025-11-12	0.300	0.310	0.290	0.310	0.310	81,000
2025-11-11	0.300	0.300	0.270	0.290	0.290	70,700
2025-11-10	0.310	0.320	0.300	0.300	0.300	62,600
2025-11-07	0.260	0.300	0.260	0.300	0.300	195,600
2025-11-06	0.300	0.320	0.250	0.250	0.250	1,188,100

← NewerPage 4 of 21 · 1,255 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

No dividends on record.

Open, high, low and close are as traded (CAD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.