Canada markets close in 5 hours 32 minutes

Namibia Critical Metals Inc. (NMI.V)

TSXV - TSXV Real Time Price. Currency in CAD
Add to watchlist
0.0600-0.0050 (-7.69%)
As of 09:30AM EDT. Market open.
Time Period:
Sept 25, 2022 - Sept 25, 2023
Show:
Historical Prices
Frequency:
Daily
Currency in CADDownload
DateOpenHighLowClose*Adj Close**Volume
Sept 25, 20230.06000.06000.06000.06000.06009,000
Sept 22, 20230.07000.07000.07000.07000.07002,500
Sept 21, 20230.07000.07000.07000.07000.0700-
Sept 20, 20230.07000.07000.07000.07000.0700165,500
Sept 19, 20230.07000.07000.07000.07000.07002,000
Sept 18, 20230.08000.08000.07000.07000.07007,000
Sept 15, 20230.08000.08000.08000.08000.080012,000
Sept 14, 20230.09000.09000.09000.09000.0900-
Sept 13, 20230.08000.09000.08000.09000.090066,000
Sept 12, 20230.08000.08000.08000.08000.080016,000
Sept 11, 20230.07000.07000.07000.07000.070012,000
Sept 08, 20230.07000.07000.07000.07000.070018,200
Sept 07, 20230.07000.07000.07000.07000.0700500
Sept 06, 20230.08000.08000.07000.07000.070010,000
Sept 05, 20230.07000.07000.07000.07000.070053,500
Sept 01, 20230.08000.08000.08000.08000.080010,000
Aug 31, 20230.07000.07000.07000.07000.0700-
Aug 30, 20230.07000.07000.07000.07000.0700500
Aug 29, 20230.07000.07000.07000.07000.0700-
Aug 28, 20230.08000.08000.07000.07000.0700376,000
Aug 25, 20230.08000.08000.08000.08000.080035,000
Aug 24, 20230.08000.09000.08000.09000.090015,900
Aug 23, 20230.08000.08000.08000.08000.08003,700
Aug 22, 20230.08000.08000.08000.08000.0800-
Aug 21, 20230.08000.08000.08000.08000.08004,100
Aug 18, 20230.08000.08000.08000.08000.080010,000
Aug 17, 20230.08000.08000.08000.08000.08008,500
Aug 16, 20230.09000.09000.09000.09000.09001,000
Aug 15, 20230.08000.08000.08000.08000.08005,300
Aug 14, 20230.08000.08000.08000.08000.08004,000
Aug 11, 20230.08000.08000.08000.08000.08006,000
Aug 10, 20230.08000.08000.08000.08000.080013,000
Aug 09, 20230.09000.09000.09000.09000.090016,000
Aug 08, 20230.08000.08000.08000.08000.080017,000
Aug 04, 20230.09000.09000.09000.09000.0900-
Aug 03, 20230.09000.09000.09000.09000.0900100
Aug 02, 20230.08000.09000.08000.09000.0900105,000
Aug 01, 20230.08000.08000.08000.08000.0800500
Jul 31, 20230.08000.08000.08000.08000.08008,000
Jul 28, 20230.08000.08000.08000.08000.0800-
Jul 27, 20230.09000.09000.08000.08000.080030,000
Jul 26, 20230.09000.09000.09000.09000.09005,000
Jul 25, 20230.09000.09000.09000.09000.0900-
Jul 24, 20230.09000.09000.09000.09000.09005,000
Jul 21, 20230.09000.09000.09000.09000.090030,000
Jul 20, 20230.09000.10000.09000.10000.100033,000
Jul 19, 20230.09000.09000.09000.09000.090044,000
Jul 18, 20230.10000.10000.10000.10000.10003,000
Jul 17, 20230.10000.10000.10000.10000.10004,000
Jul 14, 20230.10000.10000.10000.10000.100041,000
Jul 13, 20230.11000.11000.11000.11000.1100-
Jul 12, 20230.11000.11000.11000.11000.11003,500
Jul 11, 20230.10000.10000.10000.10000.10001,600
Jul 10, 20230.10000.10000.10000.10000.1000300
Jul 07, 20230.10000.10000.10000.10000.100024,800
Jul 06, 20230.12000.12000.11000.11000.110094,500
Jul 05, 20230.10000.11000.10000.11000.1100104,500
Jul 04, 20230.10000.10000.09000.09000.090026,600
Jun 30, 20230.10000.10000.10000.10000.100018,000
Jun 29, 20230.11000.11000.11000.11000.110010,000
Jun 28, 20230.09000.10000.09000.10000.10007,900
Jun 27, 20230.10000.10000.10000.10000.100013,500
Jun 26, 20230.11000.11000.10000.10000.100049,500
Jun 23, 20230.12000.12000.12000.12000.1200-
Jun 22, 20230.12000.12000.12000.12000.1200-
Jun 21, 20230.10000.12000.10000.12000.120037,300
Jun 20, 20230.11000.11000.11000.11000.11005,000
Jun 19, 20230.10000.10000.10000.10000.10004,500
Jun 16, 20230.11000.11000.11000.11000.1100-
Jun 15, 20230.12000.12000.11000.11000.110016,500
Jun 14, 20230.11000.11000.11000.11000.1100-
Jun 13, 20230.10000.11000.10000.11000.110031,100
Jun 12, 20230.12000.12000.12000.12000.1200-
Jun 09, 20230.12000.12000.12000.12000.120039,300
Jun 08, 20230.11000.11000.11000.11000.1100-
Jun 07, 20230.11000.11000.11000.11000.1100-
Jun 06, 20230.12000.12000.11000.11000.110020,500
Jun 05, 20230.12000.12000.12000.12000.1200-
Jun 02, 20230.12000.12000.12000.12000.1200-
Jun 01, 20230.12000.12000.12000.12000.1200-
May 31, 20230.12000.12000.12000.12000.12002,500
May 30, 20230.12000.12000.11000.11000.110074,000
May 29, 20230.12000.12000.11000.11000.110021,000
May 26, 20230.12000.12000.12000.12000.1200-
May 25, 20230.12000.12000.12000.12000.120056,200
May 24, 20230.12000.12000.12000.12000.120027,000
May 23, 20230.11000.11000.11000.11000.110025,900
May 19, 20230.11000.11000.11000.11000.11005,000
May 18, 20230.12000.12000.12000.12000.1200-
May 17, 20230.12000.12000.12000.12000.1200500
May 16, 20230.11000.11000.11000.11000.11002,300
May 15, 20230.11000.11000.11000.11000.1100-
May 12, 20230.11000.11000.11000.11000.1100-
May 11, 20230.11000.11000.11000.11000.110010,000
May 10, 20230.11000.11000.11000.11000.110055,500
May 09, 20230.11000.11000.11000.11000.110050,000
May 08, 20230.11000.11000.11000.11000.1100-
May 05, 20230.11000.11000.11000.11000.110012,000
May 04, 20230.12000.12000.12000.12000.120010,000
May 03, 20230.12000.12000.12000.12000.1200500
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...