Canada markets closed

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
DateOpenHighLowClose*Adj Close**Volume
Oct. 22, 20210.25000.26000.25000.26000.260071,800
Oct. 21, 20210.26000.26000.26000.26000.260029,500
Oct. 20, 20210.26000.26000.26000.26000.260029,600
Oct. 19, 20210.25000.25000.25000.25000.250032,000
Oct. 18, 20210.27000.27000.25000.25000.250038,900
Oct. 15, 20210.26000.27000.26000.26000.260066,300
Oct. 14, 20210.26000.26000.25000.25000.250029,500
Oct. 13, 20210.25000.26000.25000.25000.2500117,800
Oct. 12, 20210.25000.26000.24000.26000.2600163,600
Oct. 08, 20210.24000.25000.24000.24000.2400183,000
Oct. 07, 20210.22000.23000.22000.23000.2300147,900
Oct. 06, 20210.22000.22000.21000.22000.220025,200
Oct. 05, 20210.21000.22000.21000.22000.220086,800
Oct. 04, 20210.23000.23000.22000.22000.220072,700
Oct. 01, 20210.24000.24000.23000.23000.230016,200
Sep. 30, 20210.25000.25000.23000.23000.230061,500
Sep. 29, 20210.25000.26000.25000.25000.250063,200
Sep. 28, 20210.25000.25000.25000.25000.250048,500
Sep. 27, 20210.25000.25000.24000.24000.240058,900
Sep. 24, 20210.22000.24000.22000.23000.230045,600
Sep. 23, 20210.23000.23000.22000.22000.220017,400
Sep. 22, 20210.23000.23000.23000.23000.230016,300
Sep. 21, 20210.24000.24000.23000.23000.230036,300
Sep. 20, 20210.22000.23000.22000.23000.230083,300
Sep. 17, 20210.22000.22000.22000.22000.220031,000
Sep. 16, 20210.23000.23000.22000.23000.230078,900
Sep. 15, 20210.23000.24000.23000.23000.230092,000
Sep. 14, 20210.23000.23000.22000.23000.230063,000
Sep. 13, 20210.26000.26000.23000.23000.230063,000
Sep. 10, 20210.26000.26000.24000.24000.240013,000
Sep. 09, 20210.24000.25000.24000.25000.250019,000
Sep. 08, 20210.25000.25000.24000.24000.240011,300
Sep. 07, 20210.26000.26000.24000.25000.250052,500
Sep. 03, 20210.25000.25000.25000.25000.250095,600
Sep. 02, 20210.26000.26000.25000.25000.250059,000
Sep. 01, 20210.26000.26000.25000.26000.260069,000
Aug. 31, 20210.27000.27000.26000.26000.260035,800
Aug. 30, 20210.26000.27000.26000.27000.270032,500
Aug. 27, 20210.27000.27000.26000.26000.260070,200
Aug. 26, 20210.28000.28000.27000.27000.270024,800
Aug. 25, 20210.28000.28000.27000.27000.270015,900
Aug. 24, 20210.26000.28000.26000.28000.280029,500
Aug. 23, 20210.26000.27000.26000.27000.27003,500
Aug. 20, 20210.26000.26000.25000.25000.250029,300
Aug. 19, 20210.26000.26000.25000.26000.260034,000
Aug. 18, 20210.26000.26000.25000.26000.260066,000
Aug. 17, 20210.26000.26000.26000.26000.26007,200
Aug. 16, 20210.28000.28000.26000.26000.260071,500
Aug. 13, 20210.26000.27000.26000.26000.260069,300
Aug. 12, 20210.26000.26000.26000.26000.260012,600
Aug. 11, 20210.27000.27000.25000.26000.260041,300
Aug. 10, 20210.26000.26000.26000.26000.260019,500
Aug. 09, 20210.31000.31000.25000.25000.2500201,600
Aug. 06, 20210.30000.31000.30000.30000.300017,800
Aug. 05, 20210.30000.30000.29000.29000.29009,500
Aug. 04, 20210.32000.32000.30000.30000.300012,400
Aug. 03, 20210.30000.31000.30000.31000.310041,000
Jul. 30, 20210.30000.30000.29000.29000.290016,200
Jul. 29, 20210.30000.30000.29000.30000.30003,900
Jul. 28, 20210.31000.32000.28000.29000.290082,000
Jul. 27, 20210.31000.32000.31000.31000.310013,000
Jul. 26, 20210.32000.32000.30000.30000.300032,300
Jul. 23, 20210.32000.33000.32000.32000.320094,500
Jul. 22, 20210.31000.31000.29000.31000.310064,400
Jul. 21, 20210.28000.29000.28000.29000.290011,000
Jul. 20, 20210.30000.30000.26000.28000.2800145,600
Jul. 19, 20210.31000.32000.28000.29000.2900227,700
Jul. 16, 20210.34000.35000.33000.34000.340042,300
Jul. 15, 20210.35000.36000.35000.35000.350018,000
Jul. 14, 20210.38000.38000.35000.35000.3500122,500
Jul. 13, 20210.38000.38000.37000.38000.380080,500
Jul. 12, 20210.37000.38000.36000.37000.370031,000
Jul. 09, 20210.38000.38000.36000.36000.360013,800
Jul. 08, 20210.37000.37000.36000.36000.3600109,400
Jul. 07, 20210.36000.38000.36000.36000.360033,300
Jul. 06, 20210.39000.39000.37000.37000.370050,500
Jul. 05, 20210.39000.39000.39000.39000.390017,400
Jul. 02, 20210.39000.40000.39000.39000.390029,900
Jun. 30, 20210.36000.38000.36000.38000.380080,000
Jun. 29, 20210.34000.34000.34000.34000.3400500
Jun. 28, 20210.34000.34000.34000.34000.340010,500
Jun. 25, 20210.35000.35000.35000.35000.3500500
Jun. 24, 20210.33000.34000.33000.33000.330045,400
Jun. 23, 20210.35000.35000.34000.34000.340057,200
Jun. 22, 20210.36000.36000.36000.36000.360048,000
Jun. 21, 20210.36000.36000.35000.35000.350040,300
Jun. 18, 20210.37000.37000.37000.37000.370031,600
Jun. 17, 20210.38000.39000.36000.38000.380057,000
Jun. 16, 20210.38000.39000.36000.38000.380035,800
Jun. 15, 20210.38000.39000.38000.38000.380028,900
Jun. 14, 20210.36000.39000.36000.38000.380028,400
Jun. 11, 20210.37000.37000.37000.37000.370025,600
Jun. 10, 20210.39000.39000.38000.39000.390017,500
Jun. 09, 20210.39000.39000.39000.39000.390032,400
Jun. 08, 20210.38000.38000.38000.38000.380024,500
Jun. 07, 20210.38000.40000.36000.38000.380061,000
Jun. 04, 20210.38000.38000.36000.37000.37009,300
Jun. 03, 20210.39000.40000.37000.37000.370084,600
Jun. 02, 20210.39000.40000.39000.39000.39006,600
Jun. 01, 20210.36000.43000.35000.38000.38002,181,900
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...