New Age Metals Inc. (NAM.V) TSXV

0.52

+0.035(+7.22%)

Updated at January 14 11:01AM

Currency In CAD

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
January 13, 2026	0.5	0.49	0.49	0.53	0.49	146,141
January 12, 2026	0.5	0.49	0.49	0.52	0.48	337,642
January 09, 2026	0.49	0.51	0.51	0.52	0.49	128,400
January 08, 2026	0.48	0.48	0.48	0.48	0.47	46,300
January 07, 2026	0.46	0.47	0.47	0.49	0.46	125,936
January 06, 2026	0.49	0.51	0.51	0.52	0.49	139,226
January 05, 2026	0.43	0.51	0.51	0.51	0.43	359,000
January 02, 2026	0.42	0.43	0.43	0.43	0.41	64,520
December 31, 2025	0.42	0.41	0.41	0.42	0.39	213,911
December 30, 2025	0.46	0.44	0.44	0.46	0.42	179,500
December 29, 2025	0.51	0.45	0.45	0.51	0.42	419,743
December 23, 2025	0.45	0.52	0.52	0.54	0.44	368,117
December 22, 2025	0.43	0.43	0.43	0.45	0.42	220,000
December 19, 2025	0.45	0.42	0.42	0.45	0.4	59,008
December 18, 2025	0.46	0.44	0.44	0.46	0.42	73,836
December 17, 2025	0.46	0.45	0.45	0.46	0.44	40,705
December 16, 2025	0.42	0.45	0.45	0.46	0.42	25,800
December 15, 2025	0.38	0.43	0.43	0.45	0.38	312,410
December 12, 2025	0.47	0.37	0.37	0.48	0.37	719,200
December 11, 2025	0.34	0.45	0.45	0.48	0.34	2.14M
December 10, 2025	0.37	0.34	0.34	0.37	0.33	106,734
December 09, 2025	0.36	0.36	0.36	0.38	0.35	197,101
December 08, 2025	0.36	0.36	0.36	0.36	0.33	24,243
December 05, 2025	0.34	0.34	0.34	0.36	0.34	45,400
December 04, 2025	0.36	0.35	0.35	0.36	0.34	108,500
December 03, 2025	0.38	0.38	0.38	0.38	0.36	116,028
December 02, 2025	0.38	0.38	0.38	0.38	0.37	48,514
December 01, 2025	0.33	0.37	0.37	0.39	0.32	316,938
November 28, 2025	0.32	0.32	0.32	0.33	0.31	50,920
November 27, 2025	0.3	0.32	0.32	0.32	0.29	33,900
November 26, 2025	0.33	0.31	0.31	0.33	0.29	102,300
November 25, 2025	0.26	0.32	0.32	0.32	0.25	579,900
November 24, 2025	0.27	0.27	0.27	0.27	0.23	294,300
November 21, 2025	0.28	0.26	0.26	0.28	0.26	96,300
November 20, 2025	0.3	0.28	0.28	0.3	0.28	49,436
November 19, 2025	0.31	0.28	0.28	0.32	0.28	279,500
November 18, 2025	0.32	0.31	0.31	0.32	0.31	32,800
November 17, 2025	0.31	0.31	0.31	0.32	0.31	88,000
November 14, 2025	0.31	0.31	0.31	0.31	0.31	43,221
November 13, 2025	0.32	0.31	0.31	0.32	0.31	42,613
November 12, 2025	0.3	0.31	0.31	0.31	0.29	81,000
November 11, 2025	0.3	0.28	0.28	0.3	0.27	70,700
November 10, 2025	0.31	0.3	0.3	0.32	0.3	62,608
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