Canada markets open in 5 hours 13 minutes

Namibia Critical Metals Inc. (NMI.V)

TSXV - TSXV Real Time Price. Currency in CAD
Add to watchlist
0.32000.0000 (0.00%)
At close: 3:41PM EST
Show:
Historical Prices
Frequency:
Daily
Currency in CAD
DateOpenHighLowClose*Adj Close**Volume
Jan. 25, 20210.32000.34000.31500.32000.3200188,950
Jan. 22, 20210.33500.34000.32000.32000.3200176,276
Jan. 21, 20210.34000.35000.30000.32500.3250276,347
Jan. 20, 20210.24500.34000.24500.34000.3400728,186
Jan. 19, 20210.24500.24500.23500.24500.245035,450
Jan. 18, 20210.24500.24500.24500.24500.24508,000
Jan. 15, 20210.24500.25000.24000.25000.250019,370
Jan. 14, 20210.26000.26000.24500.24500.245029,583
Jan. 13, 20210.25000.25000.24500.24500.245025,250
Jan. 12, 20210.25500.26000.25000.25000.25008,358
Jan. 11, 20210.26500.26500.24000.24500.2450123,724
Jan. 08, 20210.27000.27000.26000.27000.270035,000
Jan. 07, 20210.28000.28500.26500.26500.265028,560
Jan. 06, 20210.33000.33000.28000.28500.2850151,133
Jan. 05, 20210.27000.31000.26000.29500.2950153,600
Jan. 04, 20210.25000.26000.25000.26000.260083,237
Dec. 31, 20200.23500.25000.23500.24500.245050,100
Dec. 30, 20200.23500.24000.23000.24000.240035,680
Dec. 29, 20200.23500.23500.23000.23500.235051,840
Dec. 24, 20200.23000.23000.23000.23000.23002,000
Dec. 23, 20200.23000.23500.23000.23000.230018,295
Dec. 22, 20200.24500.24500.22500.24500.245073,108
Dec. 21, 20200.23000.24000.23000.24000.240041,699
Dec. 18, 20200.23000.23500.23000.23500.235042,550
Dec. 17, 20200.22000.23000.22000.23000.230092,000
Dec. 16, 20200.21000.21500.21000.21500.2150129,218
Dec. 15, 20200.20000.21000.20000.21000.210024,500
Dec. 14, 20200.21500.21500.20500.20500.205069,800
Dec. 11, 20200.21500.22000.21000.22000.220027,530
Dec. 10, 20200.22000.22000.22000.22000.220024,900
Dec. 09, 20200.23000.23000.23000.23000.230063,559
Dec. 08, 20200.22500.22500.22500.22500.225069,500
Dec. 07, 20200.22000.22000.22000.22000.220040,000
Dec. 04, 20200.23000.23000.21000.21500.2150132,600
Dec. 03, 20200.22500.23000.22500.23000.2300147,000
Dec. 02, 20200.22000.23000.21500.23000.230080,700
Dec. 01, 20200.22000.22000.20500.22000.2200119,500
Nov. 30, 20200.22000.22000.21500.21500.215019,500
Nov. 27, 20200.22000.22000.21000.21000.210046,100
Nov. 26, 20200.20500.25000.20500.22000.2200265,950
Nov. 25, 20200.19500.20000.19000.19500.1950103,500
Nov. 24, 20200.20000.20000.20000.20000.20004,500
Nov. 23, 20200.20000.20500.19500.19500.195053,950
Nov. 20, 20200.21000.21000.20000.21000.210076,000
Nov. 19, 20200.20000.21000.19000.20000.200037,500
Nov. 18, 20200.21000.21000.20000.20000.200035,000
Nov. 17, 20200.22000.22000.19500.20500.2050141,544
Nov. 16, 20200.21000.24000.21000.24000.240038,000
Nov. 13, 20200.21000.21500.20500.21000.210040,200
Nov. 12, 20200.21500.21500.20500.20500.2050111,000
Nov. 11, 20200.21500.22000.21500.22000.22002,700
Nov. 10, 20200.23000.23000.22000.22000.220031,500
Nov. 09, 20200.23000.24000.22000.24000.240057,700
Nov. 06, 20200.21500.23500.21500.22500.225070,500
Nov. 05, 20200.22000.22000.21500.21500.215019,000
Nov. 04, 20200.22000.22000.21500.22000.220012,500
Nov. 03, 20200.21000.22000.21000.22000.220018,500
Nov. 02, 20200.21000.21500.21000.21000.21008,500
Oct. 30, 20200.21000.21000.20000.20500.205061,500
Oct. 29, 20200.21500.21500.21000.21000.21005,500
Oct. 28, 20200.21500.22000.20500.21000.210088,700
Oct. 27, 20200.22000.22000.21500.22000.220038,500
Oct. 26, 20200.24500.24500.22500.22500.225079,700
Oct. 23, 20200.23500.24000.23500.24000.240023,130
Oct. 22, 20200.22500.24000.22500.24000.240019,000
Oct. 21, 20200.22500.23000.22000.23000.230073,200
Oct. 20, 20200.23500.23500.23000.23000.23007,500
Oct. 19, 20200.23500.23500.23000.23000.230017,500
Oct. 16, 20200.23500.24000.23500.23500.235020,000
Oct. 15, 20200.23000.24000.23000.24000.24005,500
Oct. 14, 20200.24000.24500.23500.24500.245043,400
Oct. 13, 20200.22000.24000.22000.24000.240066,500
Oct. 09, 20200.20500.22000.20500.20500.205066,361
Oct. 08, 20200.21000.21000.20500.20500.20502,500
Oct. 07, 20200.21500.22500.21000.21000.210062,797
Oct. 06, 20200.22500.22500.22000.22000.220010,414
Oct. 05, 20200.23000.23000.22500.22500.225023,000
Oct. 02, 20200.22500.23000.22500.23000.230018,500
Oct. 01, 20200.23000.23500.23000.23000.230044,045
Sep. 30, 20200.22500.23000.22500.23000.230018,041
Sep. 29, 20200.25000.25000.23000.23000.230057,500
Sep. 28, 20200.24000.25500.24000.25000.250048,500
Sep. 25, 20200.22500.24500.22500.24500.245035,672
Sep. 24, 20200.24500.24500.22000.22000.220026,000
Sep. 23, 20200.21500.23000.21000.23000.230029,600
Sep. 22, 20200.21000.21000.21000.21000.210010,100
Sep. 21, 20200.24500.24500.20500.20500.205047,700
Sep. 18, 2020------
Sep. 17, 20200.19500.20500.19500.20500.205048,915
Sep. 16, 20200.20000.20000.19500.20000.200018,500
Sep. 15, 20200.19500.19500.19000.19500.195054,455
Sep. 14, 20200.20000.20000.19500.19500.195026,050
Sep. 11, 20200.19500.19500.19000.19000.190020,616
Sep. 10, 20200.19500.19500.18500.19000.190035,500
Sep. 09, 20200.20000.20000.19500.19500.195065,433
Sep. 08, 20200.18500.19500.18500.19500.195019,400
Sep. 04, 20200.20000.20000.18000.19000.190094,026
Sep. 03, 20200.21000.21000.20000.20000.2000122,405
Sep. 02, 20200.22500.22500.21000.21000.210072,300
Sep. 01, 20200.23000.23500.23000.23500.235030,400
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...