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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
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

New Age Metals Inc. (NAM.V) TSXV