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

Namibia Critical Metals Inc (TSV: NMI )

0.0450 UNCHANGED
Streaming Delayed Price Updated: 1:47 PM EDT, May 21, 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 28, 2021 0.3600 0.3600 0.3600 0 +0.01(+2.86%)
May 27, 2021 0.3450 0.3500 0.3450 0.3500 67,295 +0.00(+0.00%)
May 26, 2021 0.3500 0.3500 0.3350 0.3500 58,545 +0.01(+1.45%)
May 25, 2021 0.3500 0.3500 0.3400 0.3450 96,094 +0.00(+0.00%)
May 21, 2021 0.3450 0.3450 0.3450 0 +0.01(+2.99%)
May 20, 2021 0.3600 0.3600 0.3200 0.3350 264,429 -0.02(-6.94%)
May 19, 2021 0.3000 0.3600 0.3000 0.3600 494,115 +0.06(+20.00%)
May 18, 2021 0.2900 0.3000 0.2850 0.3000 30,515 +0.01(+3.45%)
May 17, 2021 0.2850 0.2900 0.2850 0.2900 20,900 +0.01(+1.75%)
May 14, 2021 0.2900 0.2900 0.2800 0.2850 36,000 -0.01(-1.72%)
May 13, 2021 0.3200 0.3200 0.2900 0.2900 62,600 -0.02(-6.45%)
May 12, 2021 0.3200 0.3200 0.3050 0.3100 25,000 +0.00(+0.00%)
May 11, 2021 0.3250 0.3250 0.3050 0.3100 34,250 -0.01(-3.13%)
May 10, 2021 0.3200 0.3300 0.3200 0.3200 50,531 +0.01(+1.59%)
May 07, 2021 0.3100 0.3150 0.3100 0.3150 30,200 +0.02(+5.00%)
May 06, 2021 0.3200 0.3200 0.3000 0.3000 86,911 -0.02(-6.25%)
May 05, 2021 0.3100 0.3200 0.3050 0.3200 65,300 +0.01(+3.23%)
May 04, 2021 0.3350 0.3500 0.3100 0.3100 105,492 -0.02(-6.06%)
May 03, 2021 0.2900 0.3600 0.2900 0.3300 221,956 +0.05(+15.79%)
Apr 30, 2021 0.2900 0.2900 0.2800 0.2850 211,860 +0.00(+0.00%)
Apr 29, 2021 0.2850 0.2850 0.2850 0.2850 6,565 +0.00(+0.00%)
Apr 28, 2021 0.2950 0.3050 0.2850 0.2850 39,650 -0.03(-8.06%)
Apr 27, 2021 0.3000 0.3200 0.3000 0.3100 71,458 +0.01(+3.33%)
Apr 26, 2021 0.2950 0.3000 0.2900 0.3000 74,050 +0.00(+0.00%)
Apr 23, 2021 0.2900 0.3000 0.2900 0.3000 116,700 +0.02(+5.26%)
Apr 22, 2021 0.3000 0.3000 0.2850 0.2850 88,959 -0.01(-3.39%)
Apr 21, 2021 0.2200 0.3000 0.2200 0.2950 224,408 +0.06(+28.26%)
Apr 20, 2021 0.2300 0.2300 0.2250 0.2300 42,199 -0.00(-2.13%)
Apr 19, 2021 0.2550 0.2550 0.2250 0.2350 16,300 +0.00(+0.00%)
Apr 16, 2021 0.2300 0.2350 0.2200 0.2350 83,500 +0.00(+2.17%)
Apr 15, 2021 0.2300 0.2350 0.2300 0.2300 89,799 +0.00(+0.00%)
Apr 14, 2021 0.2400 0.2400 0.2300 0.2300 95,760 -0.01(-6.12%)
Apr 13, 2021 0.2500 0.2500 0.2450 0.2450 162,100 -0.01(-3.92%)
Apr 12, 2021 0.2550 0.2550 0.2550 0.2550 15,200 -0.01(-1.92%)
Apr 09, 2021 0.2500 0.2600 0.2500 0.2600 64,320 +0.00(+0.00%)
Apr 08, 2021 0.2600 0.2600 0.2600 0.2600 20,000 +0.00(+0.00%)
Apr 07, 2021 0.2600 0.2600 0.2600 0.2600 10,200 +0.01(+1.96%)
Apr 06, 2021 0.2650 0.2850 0.2500 0.2550 107,065 -0.01(-1.92%)
Apr 05, 2021 0.2950 0.2950 0.2600 0.2600 76,617 -0.02(-7.14%)
Apr 01, 2021 0.2800 0.2800 0.2800 0 +0.02(+5.66%)
Mar 31, 2021 0.2550 0.2650 0.2550 0.2650 7,550 +0.02(+8.16%)
Mar 30, 2021 0.2600 0.2600 0.2450 0.2450 86,999 -0.02(-5.77%)
Mar 29, 2021 0.2700 0.2700 0.2600 0.2600 25,600 -0.02(-8.77%)
Mar 26, 2021 0.2850 0.2850 0.2850 0.2850 14,000 -0.01(-1.72%)
Mar 25, 2021 0.2900 0.2900 0.2900 0.2900 1,100 +0.01(+1.75%)
Mar 24, 2021 0.2850 0.2850 0.2850 0.2850 35,915 -0.02(-5.00%)
Mar 23, 2021 0.3000 0.3000 0.3000 0.3000 5,000 +0.00(+0.00%)
Mar 22, 2021 0.2800 0.3000 0.2750 0.3000 25,199 +0.02(+5.26%)
Mar 19, 2021 0.2850 0.2850 0.2850 0.2850 2,500 -0.01(-3.39%)
Mar 18, 2021 0.3000 0.3000 0.2950 0.2950 16,780 +0.01(+1.72%)
Mar 17, 2021 0.3100 0.3100 0.2900 0.2900 5,386 +0.02(+7.41%)
Mar 16, 2021 0.2700 0.2700 0.2600 0.2700 27,539 -0.03(-11.48%)
Mar 15, 2021 0.3050 0.3200 0.3050 0.3050 34,314 +0.01(+3.39%)
Mar 12, 2021 0.2950 0.2950 0.2950 0.2950 1,000 -0.01(-1.67%)
Mar 11, 2021 0.3000 0.3000 0.3000 0.3000 26,900 +0.00(+0.00%)
Mar 10, 2021 0.3000 0.3000 0.2850 0.3000 76,620 +0.00(+0.00%)
Mar 09, 2021 0.3000 0.3000 0.3000 0.3000 3,500 +0.01(+1.69%)
Mar 08, 2021 0.3000 0.3000 0.2950 0.2950 1,006 +0.00(+0.00%)
Mar 05, 2021 0.2800 0.3200 0.2500 0.2950 73,629 +0.04(+18.00%)
Mar 04, 2021 0.2750 0.2750 0.2450 0.2500 70,451 -0.03(-9.09%)
Mar 03, 2021 0.2900 0.2900 0.2650 0.2750 56,053 +0.00(+0.00%)
Mar 02, 2021 0.2800 0.2800 0.2750 0.2750 60,800 -0.01(-1.79%)
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.