New Age Metals Inc. - NAM.V - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
November 07, 2025	0.26	0.3	0.3	0.3	0.26	195,600
November 06, 2025	0.3	0.25	0.25	0.32	0.25	1.19M
November 05, 2025	0.35	0.29	0.29	0.38	0.28	1.13M
November 04, 2025	0.39	0.35	0.35	0.39	0.35	55,138
November 03, 2025	0.37	0.37	0.37	0.39	0.36	9,500
October 31, 2025	0.39	0.4	0.4	0.4	0.36	65,200
October 30, 2025	0.38	0.38	0.38	0.38	0.35	57,041
October 29, 2025	0.39	0.38	0.38	0.39	0.37	55,700
October 28, 2025	0.36	0.4	0.4	0.41	0.33	98,432
October 27, 2025	0.36	0.37	0.37	0.37	0.36	65,240
October 24, 2025	0.42	0.36	0.36	0.42	0.36	93,739
October 23, 2025	0.37	0.41	0.41	0.41	0.37	69,630
October 22, 2025	0.34	0.36	0.36	0.36	0.32	157,720
October 21, 2025	0.45	0.36	0.36	0.45	0.35	275,541
October 20, 2025	0.45	0.45	0.45	0.47	0.44	143,113
October 17, 2025	0.42	0.39	0.39	0.43	0.38	278,300
October 16, 2025	0.47	0.42	0.42	0.47	0.42	230,208
October 15, 2025	0.47	0.47	0.47	0.47	0.45	97,530
October 14, 2025	0.5	0.46	0.46	0.5	0.45	163,000
October 10, 2025	0.46	0.47	0.47	0.49	0.43	127,300
October 09, 2025	0.52	0.44	0.44	0.55	0.39	466,500
October 08, 2025	0.43	0.49	0.49	0.51	0.41	322,300
October 07, 2025	0.43	0.42	0.42	0.45	0.4	297,300
October 06, 2025	0.38	0.4	0.4	0.42	0.38	258,100
October 03, 2025	0.35	0.4	0.4	0.4	0.35	122,700
October 02, 2025	0.36	0.35	0.35	0.36	0.33	40,876
October 01, 2025	0.33	0.35	0.35	0.37	0.33	101,405
September 30, 2025	0.37	0.33	0.33	0.38	0.33	184,100
September 29, 2025	0.35	0.38	0.38	0.4	0.35	326,700
September 26, 2025	0.31	0.35	0.35	0.35	0.31	294,800
September 25, 2025	0.27	0.32	0.32	0.33	0.27	862,806
September 24, 2025	0.25	0.27	0.27	0.27	0.25	96,000
September 23, 2025	0.25	0.24	0.24	0.26	0.24	50,530
September 22, 2025	0.26	0.24	0.24	0.26	0.23	38,300
September 19, 2025	0.23	0.23	0.23	0.23	0.23	8,000
September 18, 2025	0.21	0.23	0.23	0.23	0.21	158,339
September 17, 2025	0.26	0.16	0.16	0.26	0.16	169,308
September 16, 2025	0.23	0.23	0.23	0.23	0.23	900
September 15, 2025	0.24	0.25	0.25	0.25	0.23	7,000
September 12, 2025	0.26	0.24	0.24	0.27	0.23	113,834
September 11, 2025	0.25	0.25	0.25	0.25	0.25	32,510
September 10, 2025	0.25	0.26	0.26	0.26	0.25	17,000
September 09, 2025	0.26	0.25	0.25	0.27	0.23	116,424
September 08, 2025	0.26	0.26	0.26	0.26	0.24	73,600
September 05, 2025	0.26	0.24	0.24	0.26	0.24	4,886
September 04, 2025	0.25	0.25	0.25	0.28	0.25	117,500
September 03, 2025	0.27	0.27	0.27	0.28	0.26	23,200
September 02, 2025	0.22	0.27	0.27	0.27	0.22	160,210
August 29, 2025	0.23	0.22	0.22	0.23	0.22	43,200
August 28, 2025	0.22	0.23	0.23	0.23	0.22	13,000
August 27, 2025	0.19	0.22	0.22	0.22	0.19	22,600
August 26, 2025	0.2	0.19	0.19	0.2	0.17	112,500
August 25, 2025	0.2	0.2	0.2	0.21	0.2	27,441
August 22, 2025	0.2	0.19	0.19	0.2	0.19	33,000
August 21, 2025	0.2	0.2	0.2	0.2	0.2	2,000
August 20, 2025	0.2	0.22	0.22	0.22	0.19	35,400
August 19, 2025	0.21	0.21	0.21	0.21	0.21	23,500
August 18, 2025	0.22	0.22	0.22	0.22	0.22	8,820
August 15, 2025	0.22	0.22	0.22	0.22	0.22	6,500
August 14, 2025	0.22	0.22	0.22	0.22	0.21	57,508

New Age Metals Inc. (NAM.V) TSXV