Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Namibia Critical Metals Inc (TSV: NMI )

0.0450 UNCHANGED
Streaming Delayed Price Updated: 11:36 AM EDT, Jun 4, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Jul 31, 2020 0.2950 0.2950 0.2950 0 -0.02(-4.84%)
Jul 30, 2020 0.2700 0.3100 0.2700 0.3100 106,954 +0.02(+6.90%)
Jul 29, 2020 0.2850 0.2950 0.2800 0.2900 123,900 +0.01(+5.45%)
Jul 28, 2020 0.2550 0.2750 0.2550 0.2750 68,000 +0.03(+10.00%)
Jul 27, 2020 0.2700 0.2700 0.2500 0.2500 64,067 -0.01(-3.85%)
Jul 24, 2020 0.2700 0.2700 0.2600 0.2600 63,500 +0.00(+0.00%)
Jul 23, 2020 0.2700 0.2700 0.2600 0.2600 42,500 -0.01(-3.70%)
Jul 22, 2020 0.2750 0.2750 0.2600 0.2700 70,550 +0.01(+1.89%)
Jul 21, 2020 0.2700 0.2700 0.2650 0.2650 52,246 -0.01(-1.85%)
Jul 20, 2020 0.2700 0.2700 0.2700 0.2700 24,250 +0.00(+0.00%)
Jul 17, 2020 0.2700 0.2700 0.2650 0.2700 14,500 +0.01(+1.89%)
Jul 16, 2020 0.2700 0.2750 0.2650 0.2650 128,790 -0.01(-3.64%)
Jul 15, 2020 0.2350 0.2850 0.2350 0.2750 240,406 +0.05(+19.57%)
Jul 14, 2020 0.2250 0.2300 0.2150 0.2300 12,381 +0.00(+0.00%)
Jul 13, 2020 0.2150 0.2400 0.2150 0.2300 35,547 +0.00(+0.00%)
Jul 10, 2020 0.2050 0.2400 0.2050 0.2300 161,881 +0.02(+9.52%)
Jul 09, 2020 0.2100 0.2100 0.2050 0.2100 55,500 +0.01(+5.00%)
Jul 08, 2020 0.2000 0.2000 0.1950 0.2000 17,777 +0.00(+0.00%)
Jul 07, 2020 0.2000 0.2100 0.2000 0.2000 64,741 +0.00(+0.00%)
Jul 06, 2020 0.1950 0.2000 0.1750 0.2000 101,499 +0.01(+5.26%)
Jul 03, 2020 0.1900 0.1900 0.1900 0.1900 2,500 -0.01(-2.56%)
Jul 02, 2020 0.1800 0.2000 0.1800 0.1950 122,500 +0.02(+8.33%)
Jun 30, 2020 0.1800 0.1800 0.1800 0 +0.01(+2.86%)
Jun 29, 2020 0.1650 0.1750 0.1650 0.1750 31,229 +0.02(+12.90%)
Jun 26, 2020 0.1550 0.1600 0.1550 0.1550 13,000 +0.00(+0.00%)
Jun 25, 2020 0.1550 0.1800 0.1550 0.1550 38,700 -0.01(-3.13%)
Jun 24, 2020 0.1600 0.1600 0.1500 0.1600 95,600 +0.01(+6.67%)
Jun 23, 2020 0.1700 0.1700 0.1500 0.1500 77,069 -0.02(-11.76%)
Jun 22, 2020 0.1650 0.1700 0.1650 0.1700 14,683 +0.01(+6.25%)
Jun 19, 2020 0.1650 0.1700 0.1500 0.1600 72,833 +0.01(+3.23%)
Jun 18, 2020 0.1700 0.1700 0.1550 0.1550 66,734 -0.01(-3.13%)
Jun 17, 2020 0.1650 0.1650 0.1600 0.1600 46,500 +0.00(+0.00%)
Jun 16, 2020 0.1650 0.1650 0.1600 0.1600 7,766 -0.01(-3.03%)
Jun 15, 2020 0.1550 0.1650 0.1550 0.1650 22,000 -0.01(-2.94%)
Jun 12, 2020 0.1550 0.1700 0.1550 0.1700 48,000 +0.01(+6.25%)
Jun 11, 2020 0.1800 0.1850 0.1550 0.1600 129,696 -0.01(-8.57%)
Jun 10, 2020 0.2000 0.2000 0.1750 0.1750 40,500 -0.02(-10.26%)
Jun 09, 2020 0.1900 0.1950 0.1800 0.1950 22,334 +0.01(+2.63%)
Jun 08, 2020 0.2200 0.2200 0.1850 0.1900 34,250 -0.01(-7.32%)
Jun 05, 2020 0.2200 0.2200 0.2050 0.2050 39,704 +0.00(+2.50%)
Jun 04, 2020 0.2200 0.2200 0.2000 0.2000 25,697 -0.01(-4.76%)
Jun 03, 2020 0.2150 0.2150 0.2050 0.2100 25,600 -0.01(-2.33%)
Jun 02, 2020 0.2150 0.2300 0.2100 0.2150 91,004 -0.01(-2.27%)
Jun 01, 2020 0.2050 0.2250 0.2050 0.2200 118,400 +0.02(+10.00%)
May 29, 2020 0.1950 0.2000 0.1950 0.2000 113,908 +0.02(+11.11%)
May 28, 2020 0.1800 0.1900 0.1750 0.1800 46,000 -0.01(-2.70%)
May 27, 2020 0.1850 0.1850 0.1800 0.1850 43,730 +0.01(+8.82%)
May 26, 2020 0.1900 0.1950 0.1700 0.1700 30,500 +0.00(+0.00%)
May 22, 2020 0.1700 0.1700 0.1700 0 -0.00(-2.86%)
May 21, 2020 0.1900 0.1900 0.1750 0.1750 15,000 +0.00(+0.00%)
May 20, 2020 0.1800 0.1900 0.1750 0.1750 113,500 +0.00(+2.94%)
May 19, 2020 0.1900 0.1900 0.1700 0.1700 36,807 -0.01(-8.11%)
May 15, 2020 0.1850 0.1850 0.1850 0 +0.02(+15.62%)
May 14, 2020 0.1600 0.1700 0.1600 0.1600 26,925 +0.01(+6.67%)
May 13, 2020 0.1800 0.1800 0.1500 0.1500 126,640 -0.03(-16.67%)
May 12, 2020 0.1750 0.1850 0.1700 0.1800 83,377 +0.01(+5.88%)
May 11, 2020 0.1750 0.1750 0.1700 0.1700 44,499 -0.00(-2.86%)
May 08, 2020 0.1850 0.1850 0.1750 0.1750 30,500 +0.00(+0.00%)
May 07, 2020 0.1750 0.1800 0.1750 0.1750 6,445 +0.01(+6.06%)
May 06, 2020 0.1650 0.1650 0.1650 0.1650 1,400 -0.01(-8.33%)
May 05, 2020 0.1650 0.1850 0.1650 0.1800 40,650 +0.01(+2.86%)
May 04, 2020 0.1750 0.1750 0.1650 0.1750 15,396 +0.00(+0.00%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.