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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 20, 2026	0.38	0.4	0.4	0.41	0.38	213,298
February 19, 2026	0.35	0.37	0.37	0.38	0.35	67,600
February 18, 2026	0.38	0.36	0.36	0.38	0.35	320,811
February 17, 2026	0.39	0.37	0.37	0.39	0.35	625,006
February 13, 2026	0.41	0.42	0.42	0.42	0.38	99,300
February 12, 2026	0.45	0.41	0.41	0.45	0.41	141,300
February 11, 2026	0.46	0.43	0.43	0.46	0.43	66,743
February 10, 2026	0.44	0.45	0.45	0.47	0.44	95,300
February 09, 2026	0.46	0.43	0.43	0.46	0.43	54,249
February 06, 2026	0.42	0.44	0.44	0.45	0.42	331,311
February 05, 2026	0.47	0.42	0.42	0.47	0.4	172,521
February 04, 2026	0.5	0.5	0.5	0.5	0.47	50,300
February 03, 2026	0.54	0.49	0.49	0.54	0.48	200,904
February 02, 2026	0.49	0.49	0.49	0.51	0.49	176,705
January 30, 2026	0.5	0.48	0.48	0.56	0.46	828,116
January 29, 2026	0.61	0.59	0.59	0.61	0.55	296,012
January 28, 2026	0.58	0.6	0.6	0.61	0.58	232,408
January 27, 2026	0.53	0.57	0.57	0.58	0.5	146,400
January 26, 2026	0.51	0.51	0.51	0.6	0.5	604,200
January 23, 2026	0.48	0.48	0.48	0.49	0.48	132,330
January 22, 2026	0.48	0.47	0.47	0.48	0.47	31,900
January 21, 2026	0.48	0.46	0.46	0.48	0.46	50,300
January 20, 2026	0.48	0.46	0.46	0.49	0.46	138,211
January 19, 2026	0.48	0.48	0.48	0.48	0.48	92,300
January 16, 2026	0.52	0.46	0.46	0.52	0.43	634,900
January 15, 2026	0.52	0.5	0.5	0.52	0.5	96,441
January 14, 2026	0.5	0.52	0.52	0.52	0.5	258,700
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

New Age Metals Inc. (NAM.V) TSXV