Canada markets open in 4 hours 44 minutes

Namibia Critical Metals Inc. (NMI.V)

TSXV - TSXV Real Time Price. Currency in CAD
Add to watchlist
0.03500.0000 (0.00%)
At close: 03:43PM EDT
Time Period:
Jul 23, 2023 - Jul 23, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in CADDownload
DateOpenHighLowClose*Adj Close**Volume
Jul 22, 20240.04000.04000.04000.04000.0400360,000
Jul 19, 20240.04000.04000.04000.04000.04001,000
Jul 18, 20240.04000.04000.04000.04000.0400250,000
Jul 17, 20240.04000.04000.04000.04000.0400236,000
Jul 16, 20240.04000.04000.04000.04000.0400489,400
Jul 15, 20240.05000.05000.04000.04000.0400319,000
Jul 12, 20240.05000.05000.05000.05000.0500154,000
Jul 11, 20240.05000.05000.05000.05000.0500-
Jul 10, 20240.05000.05000.05000.05000.050056,000
Jul 09, 20240.05000.05000.05000.05000.05003,000
Jul 08, 20240.05000.05000.05000.05000.05006,000
Jul 05, 20240.05000.05000.04000.04000.040025,000
Jul 04, 20240.05000.05000.05000.05000.05006,000
Jul 03, 20240.05000.05000.05000.05000.05009,000
Jul 02, 20240.05000.05000.05000.05000.050015,000
Jun 28, 20240.04000.04000.04000.04000.0400113,100
Jun 27, 20240.04000.05000.04000.05000.050056,500
Jun 26, 20240.04000.04000.04000.04000.04005,400
Jun 25, 20240.04000.04000.04000.04000.040060,200
Jun 24, 20240.04000.04000.04000.04000.0400109,000
Jun 21, 20240.04000.04000.04000.04000.04006,000
Jun 20, 20240.04000.04000.04000.04000.0400-
Jun 19, 20240.04000.04000.04000.04000.0400-
Jun 18, 20240.04000.04000.04000.04000.04002,000
Jun 17, 20240.05000.05000.05000.05000.0500-
Jun 14, 20240.05000.05000.05000.05000.0500-
Jun 13, 20240.05000.05000.05000.05000.05005,000
Jun 12, 20240.05000.05000.05000.05000.050035,600
Jun 11, 20240.05000.05000.05000.05000.0500100,000
Jun 10, 20240.05000.05000.05000.05000.0500-
Jun 07, 20240.05000.05000.05000.05000.0500-
Jun 06, 20240.05000.05000.05000.05000.0500-
Jun 05, 20240.05000.05000.05000.05000.0500-
Jun 04, 20240.05000.05000.05000.05000.05005,700
Jun 03, 20240.05000.05000.05000.05000.05005,000
May 31, 20240.05000.05000.05000.05000.050015,800
May 30, 20240.05000.05000.05000.05000.05005,000
May 29, 20240.05000.05000.05000.05000.050011,000
May 28, 20240.05000.05000.05000.05000.050010,000
May 27, 20240.05000.05000.05000.05000.0500-
May 24, 20240.05000.05000.05000.05000.0500-
May 23, 20240.05000.05000.05000.05000.050017,000
May 22, 20240.05000.05000.05000.05000.0500-
May 21, 20240.05000.05000.05000.05000.050027,200
May 17, 20240.05000.05000.05000.05000.05009,000
May 16, 20240.05000.05000.05000.05000.050080,000
May 15, 20240.05000.05000.05000.05000.0500-
May 14, 20240.05000.05000.05000.05000.050060,000
May 13, 20240.05000.05000.05000.05000.050081,000
May 10, 20240.05000.05000.05000.05000.0500-
May 09, 20240.05000.05000.05000.05000.05008,000
May 08, 20240.05000.05000.05000.05000.0500-
May 07, 20240.05000.05000.05000.05000.0500-
May 06, 20240.05000.05000.05000.05000.050015,000
May 03, 20240.05000.05000.05000.05000.0500231,000
May 02, 20240.05000.05000.05000.05000.05005,000
May 01, 20240.05000.05000.05000.05000.05005,000
Apr 30, 20240.05000.05000.05000.05000.0500-
Apr 29, 20240.05000.05000.05000.05000.050042,000
Apr 26, 20240.05000.05000.05000.05000.05002,000
Apr 25, 20240.05000.05000.05000.05000.05001,000
Apr 24, 20240.05000.05000.05000.05000.050013,000
Apr 23, 20240.05000.05000.05000.05000.050023,000
Apr 22, 20240.05000.05000.05000.05000.0500165,700
Apr 19, 20240.05000.05000.04000.04000.040082,800
Apr 18, 20240.05000.05000.05000.05000.050010,000
Apr 17, 20240.05000.05000.05000.05000.050040,000
Apr 16, 20240.05000.05000.05000.05000.05005,000
Apr 15, 20240.05000.05000.05000.05000.050010,000
Apr 12, 20240.05000.05000.05000.05000.050012,000
Apr 11, 20240.05000.05000.05000.05000.05002,500
Apr 10, 20240.05000.05000.05000.05000.05004,500
Apr 09, 20240.05000.05000.05000.05000.05002,000
Apr 08, 20240.05000.05000.05000.05000.050036,000
Apr 05, 20240.05000.05000.05000.05000.0500148,600
Apr 04, 20240.05000.05000.05000.05000.0500-
Apr 03, 20240.05000.05000.05000.05000.0500122,000
Apr 02, 20240.04000.04000.04000.04000.040035,000
Apr 01, 20240.04000.04000.04000.04000.040038,500
Mar 28, 20240.05000.05000.04000.04000.0400133,100
Mar 27, 20240.05000.05000.05000.05000.05003,400
Mar 26, 20240.05000.05000.05000.05000.05006,000
Mar 25, 20240.05000.05000.05000.05000.050021,300
Mar 22, 20240.05000.05000.05000.05000.05001,800
Mar 21, 20240.05000.05000.05000.05000.050012,000
Mar 20, 20240.05000.05000.05000.05000.050035,000
Mar 19, 20240.05000.05000.05000.05000.05004,500
Mar 18, 20240.05000.05000.05000.05000.05004,100
Mar 15, 20240.05000.05000.05000.05000.05004,000
Mar 14, 20240.05000.05000.05000.05000.05004,500
Mar 13, 20240.05000.05000.05000.05000.05002,000
Mar 12, 20240.05000.05000.05000.05000.05009,500
Mar 11, 20240.05000.05000.05000.05000.050019,900
Mar 08, 20240.05000.05000.05000.05000.050048,000
Mar 07, 20240.05000.05000.05000.05000.0500390,000
Mar 06, 20240.05000.05000.05000.05000.0500-
Mar 05, 20240.05000.05000.05000.05000.050024,300
Mar 04, 20240.05000.05000.05000.05000.05001,000
Mar 01, 20240.05000.05000.05000.05000.050019,500
Feb 29, 20240.05000.05000.05000.05000.050012,400
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...