Skip to main content

Namibia Critical Metals Inc (TSV: NMI )

0.0450 UNCHANGED
Streaming Delayed Price Updated: 1:39 PM EDT, Jun 13, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2020 0.1800 0.1850 0.1750 0.1750 88,050 +0.00(+2.94%)
Apr 29, 2020 0.1800 0.1800 0.1700 0.1700 14,419 -0.00(-2.86%)
Apr 28, 2020 0.1800 0.1850 0.1750 0.1750 66,700 +0.00(+0.00%)
Apr 27, 2020 0.1750 0.1800 0.1700 0.1750 98,600 -0.01(-2.78%)
Apr 24, 2020 0.1550 0.2100 0.1550 0.1800 307,706 +0.03(+20.00%)
Apr 23, 2020 0.1500 0.1500 0.1500 0.1500 8,684 +0.00(+0.00%)
Apr 22, 2020 0.1600 0.1600 0.1500 0.1500 50,714 +0.00(+0.00%)
Apr 21, 2020 0.1450 0.1500 0.1450 0.1500 41,690 +0.00(+0.00%)
Apr 20, 2020 0.1450 0.1600 0.1450 0.1500 59,965 +0.00(+0.00%)
Apr 17, 2020 0.1550 0.1550 0.1500 0.1500 29,583 -0.01(-3.23%)
Apr 16, 2020 0.1450 0.1550 0.1400 0.1550 113,292 +0.01(+3.33%)
Apr 15, 2020 0.1400 0.1500 0.1400 0.1500 53,421 +0.02(+15.38%)
Apr 14, 2020 0.1400 0.1400 0.1250 0.1300 20,308 -0.01(-3.70%)
Apr 13, 2020 0.1400 0.1400 0.1350 0.1350 10,499 +0.00(+0.00%)
Apr 09, 2020 0.1350 0.1350 0.1350 0 +0.01(+3.85%)
Apr 08, 2020 0.1300 0.1300 0.1300 0.1300 10,045 +0.00(+0.00%)
Apr 07, 2020 0.1300 0.1300 0.1300 0.1300 2,000 -0.01(-3.70%)
Apr 06, 2020 0.1350 0.1400 0.1350 0.1350 81,620 -0.01(-10.00%)
Apr 03, 2020 0.1350 0.1500 0.1350 0.1500 75,100 +0.01(+7.14%)
Apr 02, 2020 0.1400 0.1450 0.1400 0.1400 22,000 +0.01(+3.70%)
Apr 01, 2020 0.1300 0.1400 0.1300 0.1350 15,000 +0.00(+0.00%)
Mar 31, 2020 0.1400 0.1400 0.1300 0.1350 75,515 -0.01(-6.90%)
Mar 30, 2020 0.1450 0.1450 0.1450 0.1450 4,200 -0.01(-3.33%)
Mar 27, 2020 0.1350 0.1500 0.1350 0.1500 40,400 +0.01(+3.45%)
Mar 26, 2020 0.1450 0.1500 0.1450 0.1450 24,333 +0.01(+7.41%)
Mar 25, 2020 0.1350 0.1350 0.1350 0.1350 3,500 +0.00(+0.00%)
Mar 24, 2020 0.1250 0.1400 0.1250 0.1350 57,179 +0.01(+8.00%)
Mar 23, 2020 0.1250 0.1250 0.1200 0.1250 19,510 +0.01(+8.70%)
Mar 20, 2020 0.1100 0.1300 0.1100 0.1150 38,250 -0.01(-11.54%)
Mar 19, 2020 0.1300 0.1300 0.1150 0.1300 59,950 +0.00(+0.00%)
Mar 18, 2020 0.1200 0.1300 0.1200 0.1300 47,399 +0.02(+18.18%)
Mar 17, 2020 0.1050 0.1100 0.1050 0.1100 28,500 +0.01(+10.00%)
Mar 16, 2020 0.1050 0.1100 0.1000 0.1000 95,765 -0.01(-9.09%)
Mar 13, 2020 0.1500 0.1500 0.1100 0.1100 63,500 -0.01(-8.33%)
Mar 12, 2020 0.1650 0.1650 0.1150 0.1200 211,772 -0.05(-27.27%)
Mar 11, 2020 0.1500 0.1650 0.1300 0.1650 84,400 +0.04(+26.92%)
Mar 10, 2020 0.1200 0.1300 0.1200 0.1300 208,675 -0.01(-7.14%)
Mar 09, 2020 0.1500 0.1500 0.1350 0.1400 224,100 -0.02(-12.50%)
Mar 06, 2020 0.1700 0.1700 0.1600 0.1600 10,750 -0.01(-5.88%)
Mar 05, 2020 0.1700 0.1800 0.1550 0.1700 48,498 +0.01(+3.03%)
Mar 04, 2020 0.1650 0.1650 0.1650 0.1650 26,600 +0.01(+6.45%)
Mar 03, 2020 0.1700 0.1700 0.1450 0.1550 33,600 +0.00(+0.00%)
Mar 02, 2020 0.1550 0.1600 0.1550 0.1550 49,500 +0.01(+3.33%)
Feb 28, 2020 0.1500 0.1550 0.1450 0.1500 107,255 -0.01(-6.25%)
Feb 27, 2020 0.1700 0.1700 0.1500 0.1600 28,000 -0.01(-8.57%)
Feb 26, 2020 0.1700 0.1750 0.1650 0.1750 51,700 +0.01(+9.37%)
Feb 25, 2020 0.1750 0.1750 0.1600 0.1600 79,500 -0.01(-5.88%)
Feb 24, 2020 0.1750 0.1850 0.1650 0.1700 191,177 -0.00(-2.86%)
Feb 21, 2020 0.1700 0.1800 0.1650 0.1750 131,413 +0.01(+6.06%)
Feb 20, 2020 0.1700 0.1800 0.1600 0.1650 163,438 +0.00(+0.00%)
Feb 19, 2020 0.1500 0.1800 0.1500 0.1650 288,748 +0.02(+10.00%)
Feb 18, 2020 0.1400 0.1500 0.1400 0.1500 90,950 +0.01(+11.11%)
Feb 14, 2020 0.1350 0.1350 0.1350 0 -0.01(-6.90%)
Feb 12, 2020 0.1450 0.1450 0.1450 0 -0.01(-3.33%)
Feb 11, 2020 0.1450 0.1500 0.1450 0.1500 77,600 +0.01(+7.14%)
Feb 10, 2020 0.1400 0.1400 0.1350 0.1400 71,006 +0.00(+0.00%)
Feb 07, 2020 0.1400 0.1400 0.1400 0.1400 108,000 +0.00(+0.00%)
Feb 06, 2020 0.1350 0.1400 0.1300 0.1400 51,000 +0.01(+3.70%)
Feb 05, 2020 0.1300 0.1350 0.1300 0.1350 157,210 -0.01(-3.57%)
Feb 04, 2020 0.1350 0.1400 0.1300 0.1400 198,800 +0.02(+12.00%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.