Namibia Critical Metals Inc. (NMI.V)

TSXV - TSXV Real Time Price. Currency in CAD

Add to watchlist

0.25500.0000 (0.00%)

At close: 10:36AM EDT

Show:

Historical Prices

Frequency:

Daily

Currency in CAD

Date	Open	High	Low	Close*	Adj Close**	Volume
Oct. 22, 2021	0.2500	0.2600	0.2500	0.2600	0.2600	71,800
Oct. 21, 2021	0.2600	0.2600	0.2600	0.2600	0.2600	29,500
Oct. 20, 2021	0.2600	0.2600	0.2600	0.2600	0.2600	29,600
Oct. 19, 2021	0.2500	0.2500	0.2500	0.2500	0.2500	32,000
Oct. 18, 2021	0.2700	0.2700	0.2500	0.2500	0.2500	38,900
Oct. 15, 2021	0.2600	0.2700	0.2600	0.2600	0.2600	66,300
Oct. 14, 2021	0.2600	0.2600	0.2500	0.2500	0.2500	29,500
Oct. 13, 2021	0.2500	0.2600	0.2500	0.2500	0.2500	117,800
Oct. 12, 2021	0.2500	0.2600	0.2400	0.2600	0.2600	163,600
Oct. 08, 2021	0.2400	0.2500	0.2400	0.2400	0.2400	183,000
Oct. 07, 2021	0.2200	0.2300	0.2200	0.2300	0.2300	147,900
Oct. 06, 2021	0.2200	0.2200	0.2100	0.2200	0.2200	25,200
Oct. 05, 2021	0.2100	0.2200	0.2100	0.2200	0.2200	86,800
Oct. 04, 2021	0.2300	0.2300	0.2200	0.2200	0.2200	72,700
Oct. 01, 2021	0.2400	0.2400	0.2300	0.2300	0.2300	16,200
Sep. 30, 2021	0.2500	0.2500	0.2300	0.2300	0.2300	61,500
Sep. 29, 2021	0.2500	0.2600	0.2500	0.2500	0.2500	63,200
Sep. 28, 2021	0.2500	0.2500	0.2500	0.2500	0.2500	48,500
Sep. 27, 2021	0.2500	0.2500	0.2400	0.2400	0.2400	58,900
Sep. 24, 2021	0.2200	0.2400	0.2200	0.2300	0.2300	45,600
Sep. 23, 2021	0.2300	0.2300	0.2200	0.2200	0.2200	17,400
Sep. 22, 2021	0.2300	0.2300	0.2300	0.2300	0.2300	16,300
Sep. 21, 2021	0.2400	0.2400	0.2300	0.2300	0.2300	36,300
Sep. 20, 2021	0.2200	0.2300	0.2200	0.2300	0.2300	83,300
Sep. 17, 2021	0.2200	0.2200	0.2200	0.2200	0.2200	31,000
Sep. 16, 2021	0.2300	0.2300	0.2200	0.2300	0.2300	78,900
Sep. 15, 2021	0.2300	0.2400	0.2300	0.2300	0.2300	92,000
Sep. 14, 2021	0.2300	0.2300	0.2200	0.2300	0.2300	63,000
Sep. 13, 2021	0.2600	0.2600	0.2300	0.2300	0.2300	63,000
Sep. 10, 2021	0.2600	0.2600	0.2400	0.2400	0.2400	13,000
Sep. 09, 2021	0.2400	0.2500	0.2400	0.2500	0.2500	19,000
Sep. 08, 2021	0.2500	0.2500	0.2400	0.2400	0.2400	11,300
Sep. 07, 2021	0.2600	0.2600	0.2400	0.2500	0.2500	52,500
Sep. 03, 2021	0.2500	0.2500	0.2500	0.2500	0.2500	95,600
Sep. 02, 2021	0.2600	0.2600	0.2500	0.2500	0.2500	59,000
Sep. 01, 2021	0.2600	0.2600	0.2500	0.2600	0.2600	69,000
Aug. 31, 2021	0.2700	0.2700	0.2600	0.2600	0.2600	35,800
Aug. 30, 2021	0.2600	0.2700	0.2600	0.2700	0.2700	32,500
Aug. 27, 2021	0.2700	0.2700	0.2600	0.2600	0.2600	70,200
Aug. 26, 2021	0.2800	0.2800	0.2700	0.2700	0.2700	24,800
Aug. 25, 2021	0.2800	0.2800	0.2700	0.2700	0.2700	15,900
Aug. 24, 2021	0.2600	0.2800	0.2600	0.2800	0.2800	29,500
Aug. 23, 2021	0.2600	0.2700	0.2600	0.2700	0.2700	3,500
Aug. 20, 2021	0.2600	0.2600	0.2500	0.2500	0.2500	29,300
Aug. 19, 2021	0.2600	0.2600	0.2500	0.2600	0.2600	34,000
Aug. 18, 2021	0.2600	0.2600	0.2500	0.2600	0.2600	66,000
Aug. 17, 2021	0.2600	0.2600	0.2600	0.2600	0.2600	7,200
Aug. 16, 2021	0.2800	0.2800	0.2600	0.2600	0.2600	71,500
Aug. 13, 2021	0.2600	0.2700	0.2600	0.2600	0.2600	69,300
Aug. 12, 2021	0.2600	0.2600	0.2600	0.2600	0.2600	12,600
Aug. 11, 2021	0.2700	0.2700	0.2500	0.2600	0.2600	41,300
Aug. 10, 2021	0.2600	0.2600	0.2600	0.2600	0.2600	19,500
Aug. 09, 2021	0.3100	0.3100	0.2500	0.2500	0.2500	201,600
Aug. 06, 2021	0.3000	0.3100	0.3000	0.3000	0.3000	17,800
Aug. 05, 2021	0.3000	0.3000	0.2900	0.2900	0.2900	9,500
Aug. 04, 2021	0.3200	0.3200	0.3000	0.3000	0.3000	12,400
Aug. 03, 2021	0.3000	0.3100	0.3000	0.3100	0.3100	41,000
Jul. 30, 2021	0.3000	0.3000	0.2900	0.2900	0.2900	16,200
Jul. 29, 2021	0.3000	0.3000	0.2900	0.3000	0.3000	3,900
Jul. 28, 2021	0.3100	0.3200	0.2800	0.2900	0.2900	82,000
Jul. 27, 2021	0.3100	0.3200	0.3100	0.3100	0.3100	13,000
Jul. 26, 2021	0.3200	0.3200	0.3000	0.3000	0.3000	32,300
Jul. 23, 2021	0.3200	0.3300	0.3200	0.3200	0.3200	94,500
Jul. 22, 2021	0.3100	0.3100	0.2900	0.3100	0.3100	64,400
Jul. 21, 2021	0.2800	0.2900	0.2800	0.2900	0.2900	11,000
Jul. 20, 2021	0.3000	0.3000	0.2600	0.2800	0.2800	145,600
Jul. 19, 2021	0.3100	0.3200	0.2800	0.2900	0.2900	227,700
Jul. 16, 2021	0.3400	0.3500	0.3300	0.3400	0.3400	42,300
Jul. 15, 2021	0.3500	0.3600	0.3500	0.3500	0.3500	18,000
Jul. 14, 2021	0.3800	0.3800	0.3500	0.3500	0.3500	122,500
Jul. 13, 2021	0.3800	0.3800	0.3700	0.3800	0.3800	80,500
Jul. 12, 2021	0.3700	0.3800	0.3600	0.3700	0.3700	31,000
Jul. 09, 2021	0.3800	0.3800	0.3600	0.3600	0.3600	13,800
Jul. 08, 2021	0.3700	0.3700	0.3600	0.3600	0.3600	109,400
Jul. 07, 2021	0.3600	0.3800	0.3600	0.3600	0.3600	33,300
Jul. 06, 2021	0.3900	0.3900	0.3700	0.3700	0.3700	50,500
Jul. 05, 2021	0.3900	0.3900	0.3900	0.3900	0.3900	17,400
Jul. 02, 2021	0.3900	0.4000	0.3900	0.3900	0.3900	29,900
Jun. 30, 2021	0.3600	0.3800	0.3600	0.3800	0.3800	80,000
Jun. 29, 2021	0.3400	0.3400	0.3400	0.3400	0.3400	500
Jun. 28, 2021	0.3400	0.3400	0.3400	0.3400	0.3400	10,500
Jun. 25, 2021	0.3500	0.3500	0.3500	0.3500	0.3500	500
Jun. 24, 2021	0.3300	0.3400	0.3300	0.3300	0.3300	45,400
Jun. 23, 2021	0.3500	0.3500	0.3400	0.3400	0.3400	57,200
Jun. 22, 2021	0.3600	0.3600	0.3600	0.3600	0.3600	48,000
Jun. 21, 2021	0.3600	0.3600	0.3500	0.3500	0.3500	40,300
Jun. 18, 2021	0.3700	0.3700	0.3700	0.3700	0.3700	31,600
Jun. 17, 2021	0.3800	0.3900	0.3600	0.3800	0.3800	57,000
Jun. 16, 2021	0.3800	0.3900	0.3600	0.3800	0.3800	35,800
Jun. 15, 2021	0.3800	0.3900	0.3800	0.3800	0.3800	28,900
Jun. 14, 2021	0.3600	0.3900	0.3600	0.3800	0.3800	28,400
Jun. 11, 2021	0.3700	0.3700	0.3700	0.3700	0.3700	25,600
Jun. 10, 2021	0.3900	0.3900	0.3800	0.3900	0.3900	17,500
Jun. 09, 2021	0.3900	0.3900	0.3900	0.3900	0.3900	32,400
Jun. 08, 2021	0.3800	0.3800	0.3800	0.3800	0.3800	24,500
Jun. 07, 2021	0.3800	0.4000	0.3600	0.3800	0.3800	61,000
Jun. 04, 2021	0.3800	0.3800	0.3600	0.3700	0.3700	9,300
Jun. 03, 2021	0.3900	0.4000	0.3700	0.3700	0.3700	84,600
Jun. 02, 2021	0.3900	0.4000	0.3900	0.3900	0.3900	6,600
Jun. 01, 2021	0.3600	0.4300	0.3500	0.3800	0.3800	2,181,900
Close price adjusted for splits.*Adjusted close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

S&P/TSX21,216.15+3.76(+0.02%)

S&P 5004,544.90-4.88(-0.11%)

DOW35,677.02+73.94(+0.21%)

CAD/USD0.8091+0.0007(+0.09%)

CRUDE OIL83.98+1.48(+1.79%)

BTC-CAD75,785.48-283.68(-0.37%)

Namibia Critical Metals Inc. (NMI.V)

S&P/TSX
21,216.15
+3.76(+0.02%)

S&P 500
4,544.90
-4.88(-0.11%)

DOW
35,677.02
+73.94(+0.21%)

CAD/USD
0.8091
+0.0007(+0.09%)

CRUDE OIL
83.98
+1.48(+1.79%)

BTC-CAD
75,785.48
-283.68(-0.37%)