Canada markets open in 1 hour 10 minutes

Namibia Critical Metals Inc. (NMI.V)

TSXV - TSXV Real Time Price. Currency in CAD
Add to watchlist
0.1900-0.0050 (-2.56%)
At close: 01:39PM EDT
Show:
Historical Prices
Frequency:
Daily
Currency in CAD
DateOpenHighLowClose*Adj Close**Volume
May 13, 20220.20000.20000.19000.19000.19008,800
May 12, 20220.20000.20000.20000.20000.200037,000
May 11, 20220.20000.20000.20000.20000.200011,500
May 10, 20220.21000.21000.20000.20000.200075,700
May 09, 20220.23000.23000.21000.21000.210088,600
May 06, 20220.23000.23000.23000.23000.230010,500
May 05, 20220.24000.24000.24000.24000.2400-
May 04, 20220.25000.25000.24000.24000.24007,500
May 03, 20220.23000.25000.23000.25000.2500167,900
May 02, 20220.23000.23000.23000.23000.230020,700
Apr 29, 20220.22000.22000.22000.22000.22001,000
Apr 28, 20220.22000.22000.22000.22000.220060,100
Apr 27, 20220.23000.23000.22000.22000.22008,500
Apr 26, 20220.24000.24000.23000.23000.230026,600
Apr 25, 20220.23000.23000.22000.23000.230033,400
Apr 22, 20220.24000.24000.23000.23000.23008,000
Apr 21, 20220.24000.24000.23000.23000.23005,500
Apr 20, 20220.23000.24000.23000.24000.24007,000
Apr 19, 20220.24000.24000.23000.23000.23009,000
Apr 18, 20220.24000.24000.24000.24000.240039,500
Apr 14, 20220.24000.24000.24000.24000.240026,000
Apr 13, 20220.23000.24000.23000.24000.24006,800
Apr 12, 20220.23000.23000.22000.22000.220011,100
Apr 11, 20220.22000.23000.22000.22000.220040,100
Apr 08, 20220.22000.22000.22000.22000.22009,500
Apr 07, 20220.23000.23000.22000.22000.22007,500
Apr 06, 20220.23000.23000.23000.23000.230010,500
Apr 05, 20220.24000.24000.24000.24000.240016,000
Apr 04, 20220.24000.25000.24000.24000.2400116,600
Apr 01, 20220.24000.24000.24000.24000.2400110,000
Mar 31, 20220.24000.24000.24000.24000.24008,500
Mar 30, 20220.24000.24000.23000.24000.240034,100
Mar 29, 20220.24000.24000.24000.24000.240025,900
Mar 28, 20220.24000.24000.24000.24000.240082,000
Mar 25, 20220.23000.24000.23000.24000.240012,000
Mar 24, 20220.23000.24000.23000.23000.23007,400
Mar 23, 20220.23000.23000.22000.23000.230015,000
Mar 22, 20220.23000.24000.23000.24000.240016,200
Mar 21, 20220.24000.24000.22000.23000.230033,000
Mar 18, 20220.22000.22000.22000.22000.220034,500
Mar 17, 20220.22000.22000.22000.22000.22003,400
Mar 16, 20220.22000.23000.22000.22000.220022,000
Mar 15, 20220.22000.22000.22000.22000.2200-
Mar 14, 20220.22000.22000.22000.22000.220015,500
Mar 11, 20220.22000.23000.22000.23000.230020,100
Mar 10, 20220.22000.22000.21000.21000.210071,900
Mar 09, 20220.24000.24000.22000.22000.220023,300
Mar 08, 20220.23000.23000.23000.23000.23006,000
Mar 07, 20220.24000.24000.24000.24000.240013,500
Mar 04, 20220.24000.24000.23000.23000.230014,500
Mar 03, 20220.24000.25000.24000.25000.250011,000
Mar 02, 20220.24000.24000.24000.24000.240019,500
Mar 01, 20220.24000.24000.23000.23000.230018,800
Feb 28, 20220.24000.24000.24000.24000.240045,300
Feb 25, 20220.22000.23000.22000.23000.230043,000
Feb 24, 20220.21000.22000.20000.21000.210035,500
Feb 23, 20220.23000.23000.21000.21000.210074,000
Feb 22, 20220.21000.22000.21000.22000.220020,800
Feb 18, 20220.22000.22000.21000.21000.210056,000
Feb 17, 20220.23000.23000.22000.22000.220033,000
Feb 16, 20220.23000.23000.23000.23000.230017,000
Feb 15, 20220.23000.23000.23000.23000.230022,600
Feb 14, 20220.22000.23000.22000.23000.230016,100
Feb 11, 20220.23000.23000.23000.23000.230034,600
Feb 10, 20220.23000.23000.23000.23000.23001,500
Feb 09, 20220.23000.24000.23000.24000.24005,500
Feb 08, 20220.24000.24000.23000.23000.230010,500
Feb 07, 20220.24000.24000.22000.22000.220020,500
Feb 04, 20220.24000.24000.24000.24000.2400-
Feb 03, 20220.23000.24000.23000.24000.24005,200
Feb 02, 20220.24000.24000.24000.24000.24009,500
Feb 01, 20220.24000.24000.24000.24000.240010,300
Jan 31, 20220.24000.24000.23000.23000.230014,500
Jan 28, 20220.23000.24000.23000.23000.230019,600
Jan 27, 20220.23000.23000.22000.22000.220062,300
Jan 26, 20220.23000.23000.23000.23000.230015,000
Jan 25, 20220.24000.24000.23000.24000.24009,100
Jan 24, 20220.24000.24000.24000.24000.240014,000
Jan 21, 20220.24000.24000.24000.24000.24006,000
Jan 20, 20220.24000.24000.24000.24000.240024,500
Jan 19, 20220.24000.24000.23000.24000.240023,900
Jan 18, 20220.23000.23000.23000.23000.230028,500
Jan 17, 20220.23000.23000.23000.23000.230010,300
Jan 14, 20220.23000.23000.22000.23000.230059,900
Jan 13, 20220.24000.24000.22000.23000.230048,500
Jan 12, 20220.24000.24000.23000.23000.23009,600
Jan 11, 20220.24000.24000.23000.23000.230010,500
Jan 10, 20220.24000.24000.23000.23000.230020,400
Jan 07, 20220.24000.24000.24000.24000.240020,000
Jan 06, 20220.24000.24000.24000.24000.24007,000
Jan 05, 20220.25000.25000.25000.25000.25001,600
Jan 04, 20220.26000.26000.24000.25000.250036,900
Dec 31, 20210.24000.25000.24000.25000.250074,500
Dec 30, 20210.24000.25000.24000.25000.250015,500
Dec 29, 20210.25000.25000.25000.25000.2500146,100
Dec 24, 20210.25000.25000.25000.25000.250010,000
Dec 23, 20210.25000.25000.24000.24000.240032,000
Dec 22, 20210.25000.25000.24000.24000.240037,400
Dec 21, 20210.24000.24000.24000.24000.240021,500
Dec 20, 20210.24000.25000.23000.24000.240079,200
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...