TSXV - Delayed Quote CAD

Namibia Critical Metals Inc. (NMI.V)

0.0700

-0.0100

(-12.50%)

At close: April 16 at 3:49:57 PM EDT

Currency in CAD

Date	Open	High	Low	Close	Adj Close	Volume
Apr 16, 2025	0.0900	0.0900	0.0700	0.0700	0.0700	51,000
Apr 15, 2025	0.0800	0.0800	0.0800	0.0800	0.0800	53,500
Apr 14, 2025	0.0700	0.0900	0.0700	0.0900	0.0900	342,500
Apr 11, 2025	0.0700	0.0700	0.0700	0.0700	0.0700	3,500
Apr 10, 2025	0.0600	0.0700	0.0600	0.0700	0.0700	95,000
Apr 9, 2025	0.0600	0.0600	0.0600	0.0600	0.0600	58,700
Apr 8, 2025	0.0600	0.0600	0.0600	0.0600	0.0600	170,000
Apr 7, 2025	0.0500	0.0600	0.0500	0.0600	0.0600	270,400
Apr 4, 2025	0.0500	0.0500	0.0500	0.0500	0.0500	105,400
Apr 3, 2025	0.0500	0.0500	0.0400	0.0500	0.0500	283,000
Apr 2, 2025	0.0500	0.0500	0.0500	0.0500	0.0500	-
Apr 1, 2025	0.0500	0.0500	0.0500	0.0500	0.0500	-
Mar 31, 2025	0.0500	0.0500	0.0500	0.0500	0.0500	97,000
Mar 28, 2025	0.0500	0.0500	0.0500	0.0500	0.0500	1,600
Mar 27, 2025	0.0600	0.0600	0.0600	0.0600	0.0600	-
Mar 26, 2025	0.0600	0.0600	0.0600	0.0600	0.0600	-
Mar 25, 2025	0.0600	0.0600	0.0600	0.0600	0.0600	2,500
Mar 24, 2025	0.0500	0.0500	0.0500	0.0500	0.0500	12,000
Mar 21, 2025	0.0600	0.0600	0.0600	0.0600	0.0600	-
Mar 20, 2025	0.0600	0.0600	0.0600	0.0600	0.0600	3,000
Mar 19, 2025	0.0500	0.0500	0.0500	0.0500	0.0500	-
Mar 18, 2025	0.0600	0.0600	0.0500	0.0500	0.0500	108,000
Mar 17, 2025	0.0500	0.0600	0.0500	0.0600	0.0600	42,700
Mar 14, 2025	0.0600	0.0600	0.0500	0.0600	0.0600	48,000
Mar 13, 2025	0.0500	0.0500	0.0500	0.0500	0.0500	-
Mar 12, 2025	0.0500	0.0500	0.0500	0.0500	0.0500	43,000
Mar 11, 2025	0.0400	0.0500	0.0400	0.0500	0.0500	191,000
Mar 10, 2025	0.0400	0.0400	0.0400	0.0400	0.0400	73,000
Mar 7, 2025	0.0400	0.0400	0.0400	0.0400	0.0400	100,000
Mar 6, 2025	0.0400	0.0400	0.0400	0.0400	0.0400	15,000
Mar 5, 2025	0.0400	0.0400	0.0400	0.0400	0.0400	34,500
Mar 4, 2025	0.0400	0.0400	0.0400	0.0400	0.0400	10,000
Mar 3, 2025	0.0400	0.0400	0.0400	0.0400	0.0400	38,000
Feb 28, 2025	0.0400	0.0400	0.0400	0.0400	0.0400	25,000
Feb 27, 2025	0.0400	0.0400	0.0400	0.0400	0.0400	-
Feb 26, 2025	0.0400	0.0400	0.0400	0.0400	0.0400	7,900
Feb 25, 2025	0.0400	0.0400	0.0400	0.0400	0.0400	13,000
Feb 24, 2025	0.0300	0.0300	0.0300	0.0300	0.0300	-
Feb 21, 2025	0.0300	0.0300	0.0300	0.0300	0.0300	-
Feb 20, 2025	0.0300	0.0300	0.0300	0.0300	0.0300	5,600
Feb 19, 2025	0.0300	0.0300	0.0300	0.0300	0.0300	2,200
Feb 18, 2025	0.0400	0.0400	0.0300	0.0300	0.0300	43,000
Feb 14, 2025	0.0400	0.0400	0.0400	0.0400	0.0400	56,100
Feb 13, 2025	0.0400	0.0400	0.0400	0.0400	0.0400	40,000
Feb 12, 2025	0.0300	0.0300	0.0300	0.0300	0.0300	-
Feb 11, 2025	0.0300	0.0300	0.0300	0.0300	0.0300	1,000
Feb 10, 2025	0.0400	0.0400	0.0400	0.0400	0.0400	10,400
Feb 7, 2025	0.0400	0.0400	0.0400	0.0400	0.0400	40,000
Feb 6, 2025	0.0400	0.0400	0.0400	0.0400	0.0400	28,000
Feb 5, 2025	0.0400	0.0400	0.0400	0.0400	0.0400	9,000
Feb 4, 2025	0.0400	0.0400	0.0400	0.0400	0.0400	2,000
Feb 3, 2025	0.0400	0.0400	0.0400	0.0400	0.0400	6,000
Jan 31, 2025	0.0400	0.0400	0.0400	0.0400	0.0400	-
Jan 30, 2025	0.0300	0.0400	0.0300	0.0400	0.0400	121,000
Jan 29, 2025	0.0400	0.0400	0.0300	0.0400	0.0400	96,000
Jan 28, 2025	0.0400	0.0400	0.0400	0.0400	0.0400	-
Jan 27, 2025	0.0400	0.0400	0.0400	0.0400	0.0400	116,400
Jan 24, 2025	0.0400	0.0400	0.0400	0.0400	0.0400	15,000
Jan 23, 2025	0.0400	0.0400	0.0400	0.0400	0.0400	25,000
Jan 22, 2025	0.0400	0.0400	0.0400	0.0400	0.0400	-
Jan 21, 2025	0.0400	0.0400	0.0400	0.0400	0.0400	-
Jan 20, 2025	0.0400	0.0400	0.0400	0.0400	0.0400	90,000
Jan 17, 2025	0.0400	0.0400	0.0400	0.0400	0.0400	107,900
Jan 16, 2025	0.0300	0.0400	0.0300	0.0400	0.0400	120,000
Jan 15, 2025	0.0300	0.0300	0.0300	0.0300	0.0300	12,900
Jan 14, 2025	0.0300	0.0300	0.0300	0.0300	0.0300	24,000
Jan 13, 2025	0.0400	0.0400	0.0400	0.0400	0.0400	-
Jan 10, 2025	0.0300	0.0400	0.0300	0.0400	0.0400	54,000
Jan 9, 2025	0.0400	0.0400	0.0400	0.0400	0.0400	-
Jan 8, 2025	0.0300	0.0400	0.0300	0.0400	0.0400	200,000
Jan 7, 2025	0.0300	0.0300	0.0300	0.0300	0.0300	-
Jan 6, 2025	0.0300	0.0300	0.0300	0.0300	0.0300	80,000
Jan 3, 2025	0.0400	0.0400	0.0400	0.0400	0.0400	6,200
Jan 2, 2025	0.0300	0.0300	0.0300	0.0300	0.0300	20,000
Dec 31, 2024	0.0300	0.0300	0.0300	0.0300	0.0300	86,000
Dec 30, 2024	0.0300	0.0300	0.0300	0.0300	0.0300	114,000
Dec 27, 2024	0.0400	0.0400	0.0300	0.0300	0.0300	14,500
Dec 24, 2024	0.0300	0.0300	0.0300	0.0300	0.0300	67,800
Dec 23, 2024	0.0400	0.0400	0.0400	0.0400	0.0400	90,200
Dec 20, 2024	0.0300	0.0300	0.0300	0.0300	0.0300	42,900
Dec 19, 2024	0.0300	0.0300	0.0300	0.0300	0.0300	3,000
Dec 18, 2024	0.0300	0.0300	0.0300	0.0300	0.0300	3,000
Dec 17, 2024	0.0300	0.0300	0.0300	0.0300	0.0300	119,000
Dec 16, 2024	0.0300	0.0300	0.0300	0.0300	0.0300	-
Dec 13, 2024	0.0300	0.0300	0.0300	0.0300	0.0300	3,500
Dec 12, 2024	0.0300	0.0300	0.0300	0.0300	0.0300	100,000
Dec 11, 2024	0.0300	0.0300	0.0300	0.0300	0.0300	-
Dec 10, 2024	0.0300	0.0300	0.0300	0.0300	0.0300	5,000
Dec 9, 2024	0.0300	0.0300	0.0300	0.0300	0.0300	14,000
Dec 6, 2024	0.0300	0.0300	0.0300	0.0300	0.0300	28,000
Dec 5, 2024	0.0300	0.0300	0.0300	0.0300	0.0300	-
Dec 4, 2024	0.0300	0.0300	0.0300	0.0300	0.0300	-
Dec 3, 2024	0.0300	0.0300	0.0300	0.0300	0.0300	-
Dec 2, 2024	0.0400	0.0400	0.0300	0.0300	0.0300	52,000
Nov 29, 2024	0.0300	0.0300	0.0300	0.0300	0.0300	82,500
Nov 28, 2024	0.0300	0.0300	0.0300	0.0300	0.0300	-
Nov 27, 2024	0.0300	0.0300	0.0300	0.0300	0.0300	93,000
Nov 26, 2024	0.0300	0.0300	0.0300	0.0300	0.0300	-
Nov 25, 2024	0.0300	0.0300	0.0300	0.0300	0.0300	10,000
Nov 22, 2024	0.0400	0.0400	0.0300	0.0300	0.0300	63,500
Nov 21, 2024	0.0300	0.0300	0.0300	0.0300	0.0300	19,800
Nov 20, 2024	0.0300	0.0300	0.0300	0.0300	0.0300	190,000
Nov 19, 2024	0.0300	0.0300	0.0300	0.0300	0.0300	5,000
Nov 18, 2024	0.0300	0.0300	0.0300	0.0300	0.0300	191,300
Nov 15, 2024	0.0300	0.0300	0.0300	0.0300	0.0300	11,500
Nov 14, 2024	0.0300	0.0300	0.0300	0.0300	0.0300	25,000
Nov 13, 2024	0.0300	0.0300	0.0300	0.0300	0.0300	-
Nov 12, 2024	0.0300	0.0300	0.0300	0.0300	0.0300	202,000
Nov 11, 2024	0.0400	0.0400	0.0400	0.0400	0.0400	-
Nov 8, 2024	0.0400	0.0400	0.0400	0.0400	0.0400	-
Nov 7, 2024	0.0400	0.0400	0.0400	0.0400	0.0400	20,500
Nov 6, 2024	0.0400	0.0400	0.0400	0.0400	0.0400	29,000
Nov 5, 2024	0.0400	0.0400	0.0400	0.0400	0.0400	45,000
Nov 4, 2024	0.0400	0.0400	0.0400	0.0400	0.0400	6,500
Nov 1, 2024	0.0400	0.0400	0.0300	0.0300	0.0300	22,700
Oct 31, 2024	0.0400	0.0400	0.0400	0.0400	0.0400	11,000
Oct 30, 2024	0.0300	0.0300	0.0300	0.0300	0.0300	51,400
Oct 29, 2024	0.0400	0.0400	0.0400	0.0400	0.0400	-
Oct 28, 2024	0.0400	0.0400	0.0400	0.0400	0.0400	22,000
Oct 25, 2024	0.0400	0.0400	0.0400	0.0400	0.0400	-
Oct 24, 2024	0.0400	0.0400	0.0400	0.0400	0.0400	-
Oct 23, 2024	0.0400	0.0400	0.0400	0.0400	0.0400	1,000
Oct 22, 2024	0.0400	0.0400	0.0400	0.0400	0.0400	2,000
Oct 21, 2024	0.0400	0.0400	0.0400	0.0400	0.0400	12,000
Oct 18, 2024	0.0400	0.0400	0.0400	0.0400	0.0400	62,000
Oct 17, 2024	0.0400	0.0400	0.0400	0.0400	0.0400	4,000
Oct 16, 2024	0.0400	0.0400	0.0400	0.0400	0.0400	-
Oct 15, 2024	0.0400	0.0400	0.0400	0.0400	0.0400	18,200
Oct 11, 2024	0.0400	0.0400	0.0400	0.0400	0.0400	-
Oct 10, 2024	0.0400	0.0400	0.0400	0.0400	0.0400	454,000
Oct 9, 2024	0.0400	0.0400	0.0400	0.0400	0.0400	11,000
Oct 8, 2024	0.0400	0.0400	0.0400	0.0400	0.0400	-
Oct 7, 2024	0.0400	0.0400	0.0400	0.0400	0.0400	-
Oct 4, 2024	0.0400	0.0400	0.0400	0.0400	0.0400	8,000
Oct 3, 2024	0.0400	0.0400	0.0400	0.0400	0.0400	300
Oct 2, 2024	0.0400	0.0400	0.0400	0.0400	0.0400	10,000
Oct 1, 2024	0.0400	0.0400	0.0400	0.0400	0.0400	-
Sep 30, 2024	0.0400	0.0400	0.0400	0.0400	0.0400	-
Sep 27, 2024	0.0400	0.0400	0.0400	0.0400	0.0400	6,000
Sep 26, 2024	0.0400	0.0400	0.0400	0.0400	0.0400	16,000
Sep 25, 2024	0.0400	0.0400	0.0400	0.0400	0.0400	2,000
Sep 24, 2024	0.0400	0.0400	0.0400	0.0400	0.0400	1,000
Sep 23, 2024	0.0400	0.0400	0.0400	0.0400	0.0400	1,000
Sep 20, 2024	0.0400	0.0400	0.0400	0.0400	0.0400	31,000
Sep 19, 2024	0.0400	0.0400	0.0400	0.0400	0.0400	6,200
Sep 18, 2024	0.0400	0.0400	0.0400	0.0400	0.0400	-
Sep 17, 2024	0.0400	0.0400	0.0400	0.0400	0.0400	10,600
Sep 16, 2024	0.0400	0.0400	0.0400	0.0400	0.0400	41,000
Sep 13, 2024	0.0400	0.0400	0.0400	0.0400	0.0400	71,800
Sep 12, 2024	0.0400	0.0400	0.0400	0.0400	0.0400	72,200
Sep 11, 2024	0.0300	0.0300	0.0300	0.0300	0.0300	1,000
Sep 10, 2024	0.0300	0.0300	0.0300	0.0300	0.0300	8,000
Sep 9, 2024	0.0300	0.0300	0.0300	0.0300	0.0300	5,000
Sep 6, 2024	0.0400	0.0400	0.0400	0.0400	0.0400	-
Sep 5, 2024	0.0400	0.0400	0.0400	0.0400	0.0400	-
Sep 4, 2024	0.0400	0.0400	0.0400	0.0400	0.0400	-
Sep 3, 2024	0.0400	0.0400	0.0400	0.0400	0.0400	-
Aug 30, 2024	0.0400	0.0400	0.0400	0.0400	0.0400	69,000
Aug 29, 2024	0.0400	0.0400	0.0400	0.0400	0.0400	11,000
Aug 28, 2024	0.0400	0.0400	0.0400	0.0400	0.0400	208,000
Aug 27, 2024	0.0400	0.0400	0.0400	0.0400	0.0400	30,000
Aug 26, 2024	0.0400	0.0400	0.0400	0.0400	0.0400	-
Aug 23, 2024	0.0400	0.0400	0.0400	0.0400	0.0400	28,000
Aug 22, 2024	0.0400	0.0400	0.0400	0.0400	0.0400	-
Aug 21, 2024	0.0400	0.0400	0.0400	0.0400	0.0400	2,000
Aug 20, 2024	0.0500	0.0500	0.0400	0.0400	0.0400	7,000
Aug 19, 2024	0.0400	0.0400	0.0400	0.0400	0.0400	2,000
Aug 16, 2024	0.0400	0.0400	0.0400	0.0400	0.0400	-
Aug 15, 2024	0.0400	0.0400	0.0400	0.0400	0.0400	2,000
Aug 14, 2024	0.0400	0.0400	0.0400	0.0400	0.0400	-
Aug 13, 2024	0.0400	0.0400	0.0400	0.0400	0.0400	-
Aug 12, 2024	0.0400	0.0400	0.0400	0.0400	0.0400	-
Aug 9, 2024	0.0400	0.0400	0.0400	0.0400	0.0400	5,400
Aug 8, 2024	0.0500	0.0500	0.0400	0.0400	0.0400	22,000
Aug 7, 2024	0.0400	0.0400	0.0400	0.0400	0.0400	-
Aug 6, 2024	0.0400	0.0400	0.0400	0.0400	0.0400	8,000
Aug 2, 2024	0.0500	0.0500	0.0500	0.0500	0.0500	157,000
Aug 1, 2024	0.0400	0.0500	0.0400	0.0500	0.0500	452,000
Jul 31, 2024	0.0400	0.0400	0.0400	0.0400	0.0400	19,200
Jul 30, 2024	0.0400	0.0400	0.0300	0.0400	0.0400	36,000
Jul 29, 2024	0.0300	0.0300	0.0300	0.0300	0.0300	10,000
Jul 26, 2024	0.0400	0.0400	0.0400	0.0400	0.0400	20,000
Jul 25, 2024	0.0400	0.0400	0.0400	0.0400	0.0400	60,000
Jul 24, 2024	0.0400	0.0400	0.0400	0.0400	0.0400	17,000
Jul 23, 2024	0.0400	0.0400	0.0300	0.0300	0.0300	363,000
Jul 22, 2024	0.0400	0.0400	0.0400	0.0400	0.0400	360,000
Jul 19, 2024	0.0400	0.0400	0.0400	0.0400	0.0400	1,000
Jul 18, 2024	0.0400	0.0400	0.0400	0.0400	0.0400	250,000
Jul 17, 2024	0.0400	0.0400	0.0400	0.0400	0.0400	236,000
Jul 16, 2024	0.0400	0.0400	0.0400	0.0400	0.0400	489,400
Jul 15, 2024	0.0500	0.0500	0.0400	0.0400	0.0400	319,000
Jul 12, 2024	0.0500	0.0500	0.0500	0.0500	0.0500	154,000
Jul 11, 2024	0.0500	0.0500	0.0500	0.0500	0.0500	-
Jul 10, 2024	0.0500	0.0500	0.0500	0.0500	0.0500	56,000
Jul 9, 2024	0.0500	0.0500	0.0500	0.0500	0.0500	3,000
Jul 8, 2024	0.0500	0.0500	0.0500	0.0500	0.0500	6,000
Jul 5, 2024	0.0500	0.0500	0.0400	0.0400	0.0400	25,000
Jul 4, 2024	0.0500	0.0500	0.0500	0.0500	0.0500	6,000
Jul 3, 2024	0.0500	0.0500	0.0500	0.0500	0.0500	9,000
Jul 2, 2024	0.0500	0.0500	0.0500	0.0500	0.0500	15,000
Jun 28, 2024	0.0400	0.0400	0.0400	0.0400	0.0400	113,100
Jun 27, 2024	0.0400	0.0500	0.0400	0.0500	0.0500	56,500
Jun 26, 2024	0.0400	0.0400	0.0400	0.0400	0.0400	5,400
Jun 25, 2024	0.0400	0.0400	0.0400	0.0400	0.0400	60,200
Jun 24, 2024	0.0400	0.0400	0.0400	0.0400	0.0400	109,000
Jun 21, 2024	0.0400	0.0400	0.0400	0.0400	0.0400	6,000
Jun 20, 2024	0.0400	0.0400	0.0400	0.0400	0.0400	-
Jun 19, 2024	0.0400	0.0400	0.0400	0.0400	0.0400	-
Jun 18, 2024	0.0400	0.0400	0.0400	0.0400	0.0400	2,000
Jun 17, 2024	0.0500	0.0500	0.0500	0.0500	0.0500	-
Jun 14, 2024	0.0500	0.0500	0.0500	0.0500	0.0500	-
Jun 13, 2024	0.0500	0.0500	0.0500	0.0500	0.0500	5,000
Jun 12, 2024	0.0500	0.0500	0.0500	0.0500	0.0500	35,600
Jun 11, 2024	0.0500	0.0500	0.0500	0.0500	0.0500	100,000
Jun 10, 2024	0.0500	0.0500	0.0500	0.0500	0.0500	-
Jun 7, 2024	0.0500	0.0500	0.0500	0.0500	0.0500	-
Jun 6, 2024	0.0500	0.0500	0.0500	0.0500	0.0500	-
Jun 5, 2024	0.0500	0.0500	0.0500	0.0500	0.0500	-
Jun 4, 2024	0.0500	0.0500	0.0500	0.0500	0.0500	5,700
Jun 3, 2024	0.0500	0.0500	0.0500	0.0500	0.0500	5,000
May 31, 2024	0.0500	0.0500	0.0500	0.0500	0.0500	15,800
May 30, 2024	0.0500	0.0500	0.0500	0.0500	0.0500	5,000
May 29, 2024	0.0500	0.0500	0.0500	0.0500	0.0500	11,000
May 28, 2024	0.0500	0.0500	0.0500	0.0500	0.0500	10,000
May 27, 2024	0.0500	0.0500	0.0500	0.0500	0.0500	-
May 24, 2024	0.0500	0.0500	0.0500	0.0500	0.0500	-
May 23, 2024	0.0500	0.0500	0.0500	0.0500	0.0500	17,000
May 22, 2024	0.0500	0.0500	0.0500	0.0500	0.0500	-
May 21, 2024	0.0500	0.0500	0.0500	0.0500	0.0500	27,200
May 17, 2024	0.0500	0.0500	0.0500	0.0500	0.0500	9,000
May 16, 2024	0.0500	0.0500	0.0500	0.0500	0.0500	80,000
May 15, 2024	0.0500	0.0500	0.0500	0.0500	0.0500	-
May 14, 2024	0.0500	0.0500	0.0500	0.0500	0.0500	60,000
May 13, 2024	0.0500	0.0500	0.0500	0.0500	0.0500	81,000
May 10, 2024	0.0500	0.0500	0.0500	0.0500	0.0500	-
May 9, 2024	0.0500	0.0500	0.0500	0.0500	0.0500	8,000
May 8, 2024	0.0500	0.0500	0.0500	0.0500	0.0500	-
May 7, 2024	0.0500	0.0500	0.0500	0.0500	0.0500	-
May 6, 2024	0.0500	0.0500	0.0500	0.0500	0.0500	15,000
May 3, 2024	0.0500	0.0500	0.0500	0.0500	0.0500	231,000
May 2, 2024	0.0500	0.0500	0.0500	0.0500	0.0500	5,000
May 1, 2024	0.0500	0.0500	0.0500	0.0500	0.0500	5,000
Apr 30, 2024	0.0500	0.0500	0.0500	0.0500	0.0500	-
Apr 29, 2024	0.0500	0.0500	0.0500	0.0500	0.0500	42,000
Apr 26, 2024	0.0500	0.0500	0.0500	0.0500	0.0500	2,000
Apr 25, 2024	0.0500	0.0500	0.0500	0.0500	0.0500	1,000
Apr 24, 2024	0.0500	0.0500	0.0500	0.0500	0.0500	13,000
Apr 23, 2024	0.0500	0.0500	0.0500	0.0500	0.0500	23,000
Apr 22, 2024	0.0500	0.0500	0.0500	0.0500	0.0500	165,700
Apr 19, 2024	0.0500	0.0500	0.0400	0.0400	0.0400	82,800
Apr 18, 2024	0.0500	0.0500	0.0500	0.0500	0.0500	10,000
Apr 17, 2024	0.0500	0.0500	0.0500	0.0500	0.0500	40,000
Apr 16, 2024	0.0500	0.0500	0.0500	0.0500	0.0500	5,000

JT71.F Australian Vanadium Limited

0.0051

0.00%

GGZA.SG Golden Goliath Resources Ltd

0.0250

+6.38%

GGTHF Golden Goliath Resources Ltd.

0.0600

-4.31%

EJZN.F Wealth Minerals Ltd.

0.0282

-6.00%

F2T.MU Forsys Metals Corp

0.3215

-3.02%

CARM.CN Carmanah Minerals Corp.

0.0200

0.00%

NIO.V Nio Strategic Metals Inc.

0.0450

0.00%

ARXRF Imagine Lithium Inc.

0.0135

-2.88%

VDO-H.V Nevado Resources Corporation

0.0400

0.00%

REB.HM Arafura Resources Ltd

0.1041

0.00%

News

Life

Entertainment

Finance

Sports

New on Yahoo

Yahoo Finance

Namibia Critical Metals Inc. (NMI.V)

Related Tickers