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 28, 2021 0.2925 0.3048 0.2827 0.2925 34,543 +0.00(+0.07%)
May 27, 2021 0.2802 0.2938 0.2802 0.2923 98,403 +0.01(+2.56%)
May 26, 2021 0.2888 0.2949 0.2802 0.2850 68,900 -0.01(-3.39%)
May 25, 2021 0.2940 0.3300 0.2898 0.2950 115,569 -0.03(-7.81%)
May 24, 2021 0.3435 0.3700 0.2860 0.3200 44,872 +0.03(+9.59%)
May 21, 2021 0.3000 0.3500 0.2801 0.2920 84,492 +0.01(+4.29%)
May 20, 2021 0.3000 0.3500 0.2785 0.2800 101,106 -0.02(-6.54%)
May 19, 2021 0.2618 0.2999 0.2352 0.2996 344,264 +0.04(+15.28%)
May 18, 2021 0.2370 0.2599 0.2370 0.2599 31,709 +0.01(+5.87%)
May 17, 2021 0.2424 0.2455 0.2370 0.2455 45,800 +0.00(+1.82%)
May 14, 2021 0.2250 0.2499 0.2250 0.2411 56,959 +0.01(+2.25%)
May 13, 2021 0.2900 0.2900 0.2356 0.2358 53,520 -0.02(-7.78%)
May 12, 2021 0.2646 0.2646 0.2510 0.2557 24,090 -0.00(-1.65%)
May 11, 2021 0.2700 0.2889 0.2500 0.2600 67,222 -0.01(-3.70%)
May 10, 2021 0.2646 0.2900 0.2600 0.2700 66,189 +0.01(+5.06%)
May 07, 2021 0.2611 0.2700 0.2500 0.2570 78,512 +0.01(+3.17%)
May 06, 2021 0.2900 0.2900 0.2300 0.2491 149,129 -0.01(-4.45%)
May 05, 2021 0.2582 0.2700 0.2500 0.2607 50,785 +0.00(+0.27%)
May 04, 2021 0.2900 0.2900 0.2489 0.2600 153,138 -0.01(-2.84%)
May 03, 2021 0.2363 0.2989 0.2363 0.2676 365,184 +0.03(+13.39%)
Apr 30, 2021 0.2399 0.2419 0.2201 0.2360 240,100 -0.01(-3.24%)
Apr 29, 2021 0.2483 0.2483 0.2313 0.2439 18,727 +0.00(+1.88%)
Apr 28, 2021 0.2321 0.2533 0.2315 0.2394 43,350 +0.01(+2.40%)
Apr 27, 2021 0.2500 0.2598 0.2308 0.2338 98,286 -0.01(-5.11%)
Apr 26, 2021 0.2400 0.2465 0.2298 0.2464 166,696 +0.01(+2.41%)
Apr 23, 2021 0.2500 0.2500 0.2322 0.2406 58,500 +0.01(+3.26%)
Apr 22, 2021 0.2448 0.2460 0.2279 0.2330 95,088 -0.01(-2.92%)
Apr 21, 2021 0.1741 0.2500 0.1741 0.2400 398,121 +0.06(+34.38%)
Apr 20, 2021 0.1833 0.1833 0.1759 0.1786 4,000 -0.01(-6.00%)
Apr 19, 2021 0.1800 0.1900 0.1775 0.1900 43,513 +0.00(+1.12%)
Apr 16, 2021 0.1839 0.1959 0.1734 0.1879 73,000 -0.00(-1.11%)
Apr 15, 2021 0.1839 0.2018 0.1796 0.1900 19,200 +0.01(+5.61%)
Apr 14, 2021 0.1910 0.1955 0.1610 0.1799 38,250 -0.02(-10.05%)
Apr 13, 2021 0.1994 0.2074 0.1954 0.2000 57,000 +0.00(+0.96%)
Apr 12, 2021 0.2000 0.2100 0.1952 0.1981 38,000 +0.00(+1.28%)
Apr 09, 2021 0.2082 0.2122 0.1956 0.1956 102,400 -0.03(-12.09%)
Apr 08, 2021 0.2025 0.2225 0.2000 0.2225 18,960 +0.01(+5.95%)
Apr 07, 2021 0.2150 0.2200 0.2043 0.2100 14,712 +0.01(+5.00%)
Apr 06, 2021 0.2100 0.2100 0.1964 0.2000 205,521 -0.01(-3.66%)
Apr 05, 2021 0.2100 0.2525 0.2076 0.2076 134,732 -0.03(-10.86%)
Apr 01, 2021 0.2267 0.2395 0.2110 0.2329 22,900 +0.03(+12.57%)
Mar 31, 2021 0.2071 0.2120 0.2069 0.2069 23,550 -0.01(-2.54%)
Mar 30, 2021 0.2017 0.2123 0.1929 0.2123 104,588 -0.01(-3.50%)
Mar 29, 2021 0.1730 0.2200 0.1730 0.2200 44,778 -0.01(-4.60%)
Mar 26, 2021 0.2300 0.2306 0.2250 0.2306 25,500 +0.01(+2.49%)
Mar 25, 2021 0.2200 0.2298 0.2200 0.2250 76,720 -0.00(-0.88%)
Mar 24, 2021 0.2250 0.2430 0.2218 0.2270 31,955 +0.00(+0.89%)
Mar 23, 2021 0.2385 0.2386 0.2200 0.2250 21,210 +0.00(+0.00%)
Mar 22, 2021 0.2200 0.2396 0.2200 0.2250 73,849 -0.00(-0.22%)
Mar 19, 2021 0.2300 0.2300 0.2200 0.2255 30,600 -0.01(-6.04%)
Mar 18, 2021 0.2462 0.2464 0.2400 0.2400 32,216 -0.00(-0.66%)
Mar 17, 2021 0.2624 0.2625 0.2300 0.2416 56,985 +0.01(+5.04%)
Mar 16, 2021 0.2165 0.2300 0.2054 0.2300 41,625 -0.01(-2.79%)
Mar 15, 2021 0.2800 0.2800 0.2300 0.2366 88,353 -0.00(-1.42%)
Mar 12, 2021 0.2444 0.2500 0.2300 0.2400 50,000 +0.00(+1.91%)
Mar 11, 2021 0.2439 0.2500 0.2300 0.2355 66,050 -0.00(-1.75%)
Mar 10, 2021 0.2396 0.2400 0.2300 0.2397 147,320 +0.01(+4.22%)
Mar 09, 2021 0.2300 0.2420 0.2300 0.2300 10,630 +0.00(+0.00%)
Mar 08, 2021 0.2245 0.2331 0.2245 0.2300 53,242 -0.00(-1.25%)
Mar 05, 2021 0.1810 0.2560 0.1810 0.2329 190,600 +0.03(+13.67%)
Mar 04, 2021 0.2175 0.2175 0.1976 0.2049 149,854 -0.01(-3.58%)
Mar 03, 2021 0.2150 0.2300 0.2100 0.2125 162,212 -0.00(-1.16%)
Mar 02, 2021 0.2241 0.2500 0.2150 0.2150 364,912 -0.01(-2.27%)
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.