Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Namibia Critical Metals Inc (TSV: NMI )

0.0400 -0.0050 (-11.11%)
Streaming Delayed Price Updated: 9:30 AM EDT, Jun 18, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
May 29, 2020 0.1950 0.2000 0.1950 0.2000 113,908 +0.02(+11.11%)
May 28, 2020 0.1800 0.1900 0.1750 0.1800 46,000 -0.01(-2.70%)
May 27, 2020 0.1850 0.1850 0.1800 0.1850 43,730 +0.01(+8.82%)
May 26, 2020 0.1900 0.1950 0.1700 0.1700 30,500 +0.00(+0.00%)
May 22, 2020 0.1700 0.1700 0.1700 0 -0.00(-2.86%)
May 21, 2020 0.1900 0.1900 0.1750 0.1750 15,000 +0.00(+0.00%)
May 20, 2020 0.1800 0.1900 0.1750 0.1750 113,500 +0.00(+2.94%)
May 19, 2020 0.1900 0.1900 0.1700 0.1700 36,807 -0.01(-8.11%)
May 15, 2020 0.1850 0.1850 0.1850 0 +0.02(+15.62%)
May 14, 2020 0.1600 0.1700 0.1600 0.1600 26,925 +0.01(+6.67%)
May 13, 2020 0.1800 0.1800 0.1500 0.1500 126,640 -0.03(-16.67%)
May 12, 2020 0.1750 0.1850 0.1700 0.1800 83,377 +0.01(+5.88%)
May 11, 2020 0.1750 0.1750 0.1700 0.1700 44,499 -0.00(-2.86%)
May 08, 2020 0.1850 0.1850 0.1750 0.1750 30,500 +0.00(+0.00%)
May 07, 2020 0.1750 0.1800 0.1750 0.1750 6,445 +0.01(+6.06%)
May 06, 2020 0.1650 0.1650 0.1650 0.1650 1,400 -0.01(-8.33%)
May 05, 2020 0.1650 0.1850 0.1650 0.1800 40,650 +0.01(+2.86%)
May 04, 2020 0.1750 0.1750 0.1650 0.1750 15,396 +0.00(+0.00%)
May 01, 2020 0.1800 0.1800 0.1750 0.1750 56,000 +0.00(+0.00%)
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%)
Feb 03, 2020 0.1350 0.1350 0.1250 0.1250 44,850 -0.01(-7.41%)
Jan 31, 2020 0.1400 0.1400 0.1350 0.1350 51,000 -0.01(-3.57%)
Jan 30, 2020 0.1400 0.1400 0.1300 0.1400 456,405 +0.00(+0.00%)
Jan 29, 2020 0.1350 0.1400 0.1350 0.1400 47,200 +0.01(+3.70%)
Jan 28, 2020 0.1600 0.1600 0.1350 0.1350 366,000 -0.02(-15.62%)
Jan 27, 2020 0.1800 0.1800 0.1600 0.1600 373,200 +0.02(+18.52%)
Jan 24, 2020 0.1500 0.1500 0.1350 0.1350 206,000 -0.01(-6.90%)
Jan 23, 2020 0.1450 0.1450 0.1450 0.1450 3,000 -0.01(-3.33%)
Jan 22, 2020 0.1500 0.1550 0.1500 0.1500 71,000 +0.00(+0.00%)
Jan 21, 2020 0.1550 0.1550 0.1450 0.1500 59,561 -0.01(-3.23%)
Jan 17, 2020 0.1550 0.1550 0.1550 0 -0.01(-3.13%)
Jan 16, 2020 0.1400 0.1600 0.1400 0.1600 156,000 +0.02(+18.52%)
Jan 15, 2020 0.1350 0.1450 0.1350 0.1350 291,800 +0.01(+3.85%)
Jan 14, 2020 0.1200 0.1300 0.1200 0.1300 74,938 +0.01(+4.00%)
Jan 13, 2020 0.1400 0.1500 0.1250 0.1250 206,910 -0.01(-7.41%)
Jan 10, 2020 0.1400 0.1400 0.1350 0.1350 46,875 -0.01(-10.00%)
Jan 09, 2020 0.1500 0.1500 0.1500 0.1500 39,500 +0.01(+7.14%)
Jan 08, 2020 0.1500 0.1500 0.1400 0.1400 54,750 +0.00(+0.00%)
Jan 07, 2020 0.1400 0.1500 0.1400 0.1400 150,000 +0.00(+0.00%)
Jan 06, 2020 0.1400 0.1550 0.1400 0.1400 185,390 -0.01(-6.67%)
Jan 03, 2020 0.1600 0.1750 0.1450 0.1500 172,947 -0.02(-9.09%)
Jan 02, 2020 0.1850 0.1850 0.1600 0.1650 88,191 -0.01(-5.71%)
Dec 31, 2019 0.1750 0.1750 0.1750 0 +0.00(+0.00%)
Dec 30, 2019 0.2100 0.2100 0.1750 0.1750 255,048 -0.03(-14.63%)
Dec 27, 2019 0.2100 0.2250 0.2050 0.2050 167,750 -0.01(-2.38%)
Dec 24, 2019 0.2100 0.2100 0.2100 0 -0.01(-2.33%)
Dec 23, 2019 0.2150 0.2300 0.2050 0.2150 135,000 +0.00(+0.00%)
Dec 20, 2019 0.2050 0.2150 0.2000 0.2150 287,059 +0.02(+10.26%)
Dec 19, 2019 0.2250 0.2250 0.1950 0.1950 120,657 -0.03(-13.33%)
Dec 18, 2019 0.2400 0.2450 0.2250 0.2250 43,226 +0.00(+0.00%)
Dec 17, 2019 0.2350 0.2500 0.2150 0.2250 181,321 -0.01(-2.17%)
Dec 16, 2019 0.2200 0.2400 0.2150 0.2300 158,352 +0.02(+6.98%)
Dec 13, 2019 0.1900 0.2150 0.1800 0.2150 178,790 +0.03(+16.22%)
Dec 12, 2019 0.2150 0.2150 0.1850 0.1850 203,528 -0.02(-11.90%)
Dec 11, 2019 0.2450 0.2450 0.2100 0.2100 79,000 -0.04(-14.29%)
Dec 10, 2019 0.2500 0.2500 0.2300 0.2450 75,793 +0.01(+2.08%)
Dec 09, 2019 0.2600 0.2600 0.2400 0.2400 33,300 -0.02(-5.88%)
Dec 06, 2019 0.2500 0.2600 0.2450 0.2550 16,000 +0.02(+6.25%)
Dec 05, 2019 0.2450 0.2500 0.2350 0.2400 61,401 -0.01(-4.00%)
Dec 04, 2019 0.2550 0.2550 0.2400 0.2500 96,633 -0.01(-1.96%)
Dec 03, 2019 0.2500 0.2600 0.2450 0.2550 49,000 +0.02(+10.87%)
Dec 02, 2019 0.2450 0.2550 0.2300 0.2300 38,894 -0.01(-6.12%)
Nov 29, 2019 0.2350 0.2450 0.2350 0.2450 26,100 +0.01(+4.26%)
Nov 27, 2019 0.2350 0.2350 0.2350 0 +0.01(+4.44%)
Nov 26, 2019 0.2450 0.2450 0.2250 0.2250 40,050 -0.01(-4.26%)
Nov 25, 2019 0.3000 0.3000 0.2350 0.2350 91,471 +0.00(+0.00%)
Nov 22, 2019 0.2550 0.2550 0.2350 0.2350 23,100 -0.02(-6.00%)
Nov 21, 2019 0.2450 0.2500 0.2450 0.2500 45,420 +0.01(+2.04%)
Nov 20, 2019 0.2650 0.2700 0.2350 0.2450 177,042 -0.02(-5.77%)
Nov 19, 2019 0.2800 0.2800 0.2600 0.2600 155,080 +0.00(+0.00%)
Nov 18, 2019 0.2700 0.2750 0.2600 0.2600 59,601 -0.01(-1.89%)
Nov 15, 2019 0.2800 0.2800 0.2650 0.2650 45,801 -0.02(-8.62%)
Nov 14, 2019 0.3100 0.3100 0.2900 0.2900 49,000 -0.01(-1.69%)
Nov 13, 2019 0.2750 0.3050 0.2750 0.2950 37,850 +0.00(+0.00%)
Nov 12, 2019 0.2900 0.3100 0.2900 0.2950 107,796 +0.01(+5.36%)
Nov 11, 2019 0.2850 0.2900 0.2700 0.2800 28,060 +0.02(+5.66%)
Nov 08, 2019 0.2550 0.2800 0.2550 0.2650 138,302 -0.01(-3.64%)
Nov 07, 2019 0.2600 0.2750 0.2600 0.2750 79,993 +0.02(+5.77%)
Nov 06, 2019 0.2750 0.2750 0.2600 0.2600 128,031 -0.02(-5.45%)
Nov 05, 2019 0.3000 0.3050 0.2700 0.2750 146,460 -0.02(-8.33%)
Nov 04, 2019 0.2750 0.3050 0.2700 0.3000 339,743 +0.01(+1.69%)
Nov 01, 2019 0.2900 0.2950 0.2700 0.2950 224,000 +0.01(+1.72%)
Oct 31, 2019 0.2800 0.2900 0.2700 0.2900 228,178 +0.03(+11.54%)
Oct 30, 2019 0.2500 0.2800 0.2100 0.2600 761,115 -0.01(-3.70%)
Oct 29, 2019 0.1500 0.2950 0.1500 0.2700 659,718 +0.12(+80.00%)
Oct 28, 2019 0.1350 0.1500 0.1350 0.1500 61,200 +0.01(+11.11%)
Oct 25, 2019 0.1350 0.1350 0.1350 491 +0.00(+0.00%)
Oct 24, 2019 0.1400 0.1400 0.1350 0.1350 27,000 +0.00(+0.00%)
Oct 23, 2019 0.1350 0.1350 0.1300 0.1350 31,000 +0.00(+0.00%)
Oct 22, 2019 0.1300 0.1350 0.1300 0.1350 14,500 +0.01(+8.00%)
Oct 21, 2019 0.1300 0.1350 0.1250 0.1250 24,530 -0.01(-7.41%)
Oct 18, 2019 0.1350 0.1350 0.1350 0.1350 16,500 +0.01(+8.00%)
Oct 17, 2019 0.1200 0.1250 0.1200 0.1250 36,000 +0.00(+0.00%)
Oct 16, 2019 0.0800 0.1300 0.0800 0.1250 153,922 +0.04(+47.06%)
Oct 15, 2019 0.0900 0.0900 0.0850 0.0850 44,000 +0.00(+0.00%)
Oct 11, 2019 0.0850 0.0850 0.0850 0 +0.00(+0.00%)
Oct 08, 2019 0.0850 0.0850 0.0850 0 +0.01(+6.25%)
Oct 04, 2019 0.0800 0.0800 0.0800 0 +0.00(+0.00%)
Oct 03, 2019 0.0900 0.0900 0.0800 0.0800 30,250 -0.01(-11.11%)
Oct 02, 2019 0.0900 0.0900 0.0900 0.0900 1,500 +0.00(+0.00%)
Oct 01, 2019 0.0900 0.0900 0.0900 0.0900 7,530 +0.00(+0.00%)
Sep 30, 2019 0.0900 0.0900 0.0900 0.0900 14,000 -0.01(-10.00%)
Sep 25, 2019 0.1000 0.1000 0.1000 0 +0.00(+0.00%)
Sep 24, 2019 0.1000 0.1000 0.1000 0.1000 12,000 +0.01(+11.11%)
Sep 23, 2019 0.0900 0.0900 0.0900 0.0900 21,500 -0.01(-5.26%)
Sep 20, 2019 0.0950 0.0950 0.0950 0.0950 5,000 +0.00(+0.00%)
Sep 18, 2019 0.0950 0.0950 0.0950 0 +0.00(+0.00%)
Sep 16, 2019 0.0950 0.0950 0.0950 0 +0.00(+0.00%)
Sep 13, 2019 0.0950 0.0950 0.0950 0.0950 5,575 -0.01(-5.00%)
Sep 11, 2019 0.1000 0.1000 0.1000 0 -0.00(-4.76%)
Sep 06, 2019 0.1050 0.1050 0.1050 0 +0.01(+10.53%)
Sep 04, 2019 0.0950 0.0950 0.0950 0 +0.00(+0.00%)
Sep 03, 2019 0.1000 0.1000 0.0950 0.0950 13,500 -0.01(-5.00%)
Aug 29, 2019 0.1000 0.1000 0.1000 0 +0.01(+5.26%)
Aug 28, 2019 0.0950 0.0950 0.0900 0.0950 54,000 -0.01(-5.00%)
Aug 27, 2019 0.1050 0.1050 0.1000 0.1000 62,500 -0.00(-4.76%)
Aug 26, 2019 0.1000 0.1050 0.1000 0.1050 7,000 -0.01(-8.70%)
Aug 23, 2019 0.1150 0.1150 0.1000 0.1150 30,416 +0.00(+0.00%)
Aug 22, 2019 0.1150 0.1150 0.1150 0.1150 500 +0.00(+0.00%)
Aug 21, 2019 0.1150 0.1150 0.1150 0.1150 4,500 +0.00(+0.00%)
Aug 20, 2019 0.1150 0.1150 0.1150 0.1150 500 +0.00(+0.00%)
Aug 19, 2019 0.1150 0.1150 0.1150 0.1150 5,000 +0.00(+0.00%)
Aug 15, 2019 0.1150 0.1150 0.1150 0 -0.01(-8.00%)
Aug 13, 2019 0.1250 0.1250 0.1250 0 +0.01(+8.70%)
Aug 09, 2019 0.1150 0.1150 0.1150 0 +0.00(+0.00%)
Aug 08, 2019 0.1150 0.1150 0.1150 0.1150 1,000 +0.01(+4.55%)
Aug 07, 2019 0.1400 0.1400 0.1100 0.1100 57,000 -0.03(-21.43%)
Aug 06, 2019 0.1400 0.1400 0.1400 0.1400 4,500 +0.03(+27.27%)
Aug 02, 2019 0.1100 0.1100 0.1100 0 -0.03(-21.43%)
Aug 01, 2019 0.1300 0.1400 0.1300 0.1400 37,500 +0.03(+21.74%)
Jul 26, 2019 0.1150 0.1150 0.1150 0 +0.01(+4.55%)
Jul 24, 2019 0.1100 0.1100 0.1100 0 +0.01(+4.76%)
Jul 23, 2019 0.1000 0.1050 0.1000 0.1050 12,100 +0.00(+5.00%)
Jul 22, 2019 0.1000 0.1000 0.1000 0.1000 15,000 -0.00(-4.76%)
Jul 19, 2019 0.1000 0.1050 0.1000 0.1050 38,678 +0.00(+5.00%)
Jul 18, 2019 0.1000 0.1000 0.1000 0.1000 23,050 +0.00(+0.00%)
Jul 17, 2019 0.1100 0.1100 0.1000 0.1000 178,400 -0.01(-13.04%)
Jul 16, 2019 0.1150 0.1150 0.1150 0.1150 30,450 +0.01(+4.55%)
Jul 15, 2019 0.1200 0.1200 0.1100 0.1100 114,498 -0.01(-12.00%)
Jul 12, 2019 0.1250 0.1250 0.1250 0.1250 4,500 +0.00(+0.00%)
Jul 11, 2019 0.1250 0.1250 0.1250 0.1250 500 +0.01(+4.17%)
Jul 10, 2019 0.1300 0.1300 0.1200 0.1200 5,000 +0.00(+0.00%)
Jul 08, 2019 0.1200 0.1200 0.1200 0 -0.01(-4.00%)
Jul 05, 2019 0.1250 0.1250 0.1250 0.1250 36,475 +0.00(+0.00%)
Jul 03, 2019 0.1250 0.1250 0.1250 0 -0.01(-3.85%)
Jul 02, 2019 0.1250 0.1300 0.1250 0.1300 12,400 -0.01(-7.14%)
Jun 28, 2019 0.1400 0.1400 0.1400 0 +0.00(+0.00%)
Jun 26, 2019 0.1400 0.1400 0.1400 0 +0.01(+3.70%)
Jun 25, 2019 0.1450 0.1450 0.1350 0.1350 81,000 +0.00(+0.00%)
Jun 24, 2019 0.1500 0.1500 0.1300 0.1350 63,000 -0.02(-15.62%)
Jun 21, 2019 0.1600 0.1600 0.1600 0.1600 1,000 -0.01(-3.03%)
Jun 19, 2019 0.1650 0.1650 0.1650 0 +0.00(+0.00%)
Jun 17, 2019 0.1650 0.1650 0.1650 0 +0.00(+0.00%)
Jun 13, 2019 0.1650 0.1650 0.1650 0 +0.02(+17.86%)
Jun 12, 2019 0.1650 0.1650 0.1400 0.1400 270,000 -0.02(-15.15%)
Jun 11, 2019 0.1650 0.1650 0.1650 0.1650 10,000 +0.01(+3.13%)
Jun 10, 2019 0.1600 0.1650 0.1600 0.1600 13,650 +0.01(+6.67%)
Jun 07, 2019 0.1600 0.1600 0.1500 0.1500 17,400 -0.01(-6.25%)
Jun 06, 2019 0.1600 0.1600 0.1600 0.1600 10,000 -0.01(-3.03%)
Jun 05, 2019 0.1650 0.1650 0.1650 0.1650 3,700 -0.01(-8.33%)
Jun 04, 2019 0.1850 0.1850 0.1800 0.1800 13,200 -0.01(-5.26%)
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.