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

Namibia Critical Metals Inc (OP: NMREF )

0.0287 -0.0002 (-0.69%)
Streaming Delayed Price Updated: 3:10 PM EDT, Jun 17, 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 0.1450 0.1489 0.1363 0.1481 134,200 +0.02(+14.98%)
May 28, 2020 0.1400 0.1400 0.1288 0.1288 39,400 -0.00(-0.92%)
May 27, 2020 0.1203 0.1465 0.1203 0.1300 88,977 +0.01(+5.69%)
May 26, 2020 0.1350 0.1350 0.1191 0.1230 44,071 -0.00(-3.76%)
May 22, 2020 0.1237 0.1317 0.1237 0.1278 26,000 -0.00(-0.47%)
May 21, 2020 0.1284 0.1284 0.1284 0.1284 1,500 +0.01(+7.54%)
May 20, 2020 0.1350 0.1400 0.1100 0.1194 176,350 -0.01(-9.75%)
May 19, 2020 0.1386 0.1386 0.1172 0.1323 100,008 +0.02(+20.27%)
May 18, 2020 0.1250 0.1250 0.1100 0.1100 11,692 -0.03(-19.30%)
May 15, 2020 0.1200 0.1363 0.1200 0.1363 124,200 +0.02(+16.80%)
May 14, 2020 0.1100 0.1174 0.1020 0.1167 8,100 +0.01(+6.09%)
May 13, 2020 0.1288 0.1312 0.1000 0.1100 281,941 -0.02(-13.73%)
May 12, 2020 0.1300 0.1370 0.1153 0.1275 142,007 +0.00(+2.00%)
May 11, 2020 0.1300 0.1300 0.1100 0.1250 73,484 +0.01(+4.17%)
May 08, 2020 0.1345 0.1345 0.1200 0.1200 72,500 -0.01(-7.69%)
May 07, 2020 0.1300 0.1318 0.1218 0.1300 29,445 +0.00(+3.34%)
May 06, 2020 0.1330 0.1330 0.1200 0.1258 4,650 +0.01(+6.16%)
May 05, 2020 0.1173 0.1370 0.1137 0.1185 120,032 +0.01(+5.43%)
May 04, 2020 0.1270 0.1320 0.1123 0.1124 35,231 -0.01(-11.50%)
May 01, 2020 0.1200 0.1288 0.1200 0.1270 175,600 -0.00(-1.32%)
Apr 30, 2020 0.1353 0.1400 0.1200 0.1287 61,199 -0.00(-2.35%)
Apr 29, 2020 0.1322 0.1323 0.1174 0.1318 7,659 +0.00(+3.29%)
Apr 28, 2020 0.1374 0.1376 0.1194 0.1276 114,790 -0.00(-1.85%)
Apr 27, 2020 0.1285 0.1370 0.1159 0.1300 90,833 +0.00(+0.23%)
Apr 24, 2020 0.1153 0.1600 0.0800 0.1297 218,600 +0.02(+17.91%)
Apr 23, 2020 0.1064 0.1102 0.1064 0.1100 11,800 +0.00(+0.18%)
Apr 22, 2020 0.1173 0.1173 0.1080 0.1098 57,100 +0.00(+1.39%)
Apr 21, 2020 0.1051 0.1100 0.0970 0.1083 38,590 +0.01(+10.96%)
Apr 20, 2020 0.1030 0.1192 0.0976 0.0976 33,500 +0.00(+2.95%)
Apr 17, 2020 0.1078 0.1150 0.0948 0.0948 44,800 -0.02(-17.42%)
Apr 16, 2020 0.1029 0.1148 0.1011 0.1148 118,394 +0.01(+7.29%)
Apr 15, 2020 0.0954 0.1100 0.0950 0.1070 118,154 +0.01(+13.83%)
Apr 14, 2020 0.0849 0.1060 0.0825 0.0940 30,043 +0.00(+2.73%)
Apr 13, 2020 0.1052 0.1052 0.0915 0.0915 20,400 +0.01(+10.91%)
Apr 09, 2020 0.0845 0.0851 0.0825 0.0825 39,900 -0.01(-8.33%)
Apr 08, 2020 0.1014 0.1027 0.0900 0.0900 14,545 -0.00(-0.77%)
Apr 07, 2020 0.0900 0.0907 0.0881 0.0907 23,409 +0.00(+0.78%)
Apr 06, 2020 0.1045 0.1075 0.0900 0.0900 53,320 -0.02(-16.59%)
Apr 03, 2020 0.1007 0.1079 0.0900 0.1079 61,800 +0.01(+6.10%)
Apr 02, 2020 0.1039 0.1039 0.0950 0.1017 23,296 +0.00(+4.41%)
Apr 01, 2020 0.1039 0.1039 0.0940 0.0974 11,500 -0.01(-7.15%)
Mar 31, 2020 0.0940 0.1084 0.0886 0.1049 73,826 +0.01(+16.56%)
Mar 30, 2020 0.0999 0.1100 0.0900 0.0900 73,902 -0.01(-10.00%)
Mar 27, 2020 0.1079 0.1100 0.0970 0.1000 10,900 +0.00(+0.00%)
Mar 26, 2020 0.1055 0.1100 0.0911 0.1000 53,189 +0.01(+11.11%)
Mar 25, 2020 0.0990 0.0990 0.0900 0.0900 4,000 +0.00(+0.00%)
Mar 24, 2020 0.0900 0.1000 0.0880 0.0900 35,180 +0.00(+0.00%)
Mar 23, 2020 0.0890 0.0950 0.0778 0.0900 30,227 +0.00(+5.88%)
Mar 20, 2020 0.0945 0.0970 0.0830 0.0850 45,000 -0.01(-10.15%)
Mar 19, 2020 0.0949 0.0950 0.0799 0.0946 51,900 +0.00(+1.18%)
Mar 18, 2020 0.0860 0.1000 0.0851 0.0935 68,500 +0.01(+16.87%)
Mar 17, 2020 0.0742 0.0800 0.0700 0.0800 44,250 +0.01(+21.58%)
Mar 16, 2020 0.0713 0.0895 0.0600 0.0658 40,515 -0.01(-13.42%)
Mar 13, 2020 0.0939 0.1117 0.0730 0.0760 70,300 -0.02(-24.38%)
Mar 12, 2020 0.1244 0.1250 0.0800 0.1005 275,757 -0.02(-19.66%)
Mar 11, 2020 0.0824 0.1260 0.0824 0.1251 109,210 +0.04(+43.79%)
Mar 10, 2020 0.0910 0.0930 0.0850 0.0870 106,161 -0.02(-18.99%)
Mar 09, 2020 0.1053 0.1190 0.0973 0.1074 55,200 -0.01(-10.95%)
Mar 06, 2020 0.1319 0.1319 0.1196 0.1206 12,100 -0.01(-8.36%)
Mar 05, 2020 0.1309 0.1393 0.1199 0.1316 49,998 +0.00(+1.39%)
Mar 04, 2020 0.1250 0.1298 0.1250 0.1298 34,000 +0.01(+9.08%)
Mar 03, 2020 0.1301 0.1301 0.1050 0.1190 39,190 -0.00(-0.25%)
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.