$0.05 0.00 (%) Namibia Rare Earths Inc - TSX

Feb. 12, 2016 | 03:58 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

NRE.TO historical data

Date Open High Low Close Volume
2/12/20168.508.658.308.42768,144
2/12/20160.050.050.050.0538,000
2/11/20168.609.038.438.47687,919
2/11/20160.050.050.050.050
2/10/20168.619.098.558.69680,869
2/10/20160.060.060.050.0521,500
2/9/20169.229.248.598.69927,703
2/9/20160.060.060.060.060
2/8/20169.469.489.109.44442,718
2/8/20160.060.060.060.060
2/5/20169.619.729.219.61371,596
2/5/20160.060.060.060.065,000
2/4/20169.409.789.409.63232,112
2/4/20160.050.050.050.0514,000
2/3/20169.189.489.119.41255,949
2/3/20160.050.050.050.050
2/2/20169.329.369.089.10648,937
2/2/20160.050.050.050.0514,180
2/1/20169.689.789.329.35858,667
2/1/20160.050.050.050.050
1/29/20169.339.509.209.44963,628
1/29/20160.050.050.050.050
1/28/20169.529.819.129.20279,052
1/28/20160.050.050.050.0540,000
1/27/20169.229.749.059.39721,130
1/27/20160.040.040.040.040
1/26/20168.929.278.769.25593,571
1/26/20160.040.040.040.0410,000
1/25/20169.279.278.788.97704,965
1/25/20160.050.050.050.050
1/22/20168.609.428.609.281,033,657
1/22/20160.050.050.050.050
1/21/20168.528.838.368.46931,463
1/21/20160.050.050.050.050
1/20/20168.508.927.818.521,178,536
1/20/20160.050.050.050.050
1/19/20169.239.318.588.60957,004
1/19/20160.050.050.050.050
1/18/20160.050.050.050.0571,000
1/15/20169.629.629.159.15815,832
1/15/20160.040.040.040.040
1/14/20169.7310.039.659.81548,933
1/14/20160.040.040.040.040
1/13/201610.3110.319.709.77586,816
1/13/20160.040.040.040.040
1/12/201610.3210.409.9710.12515,615
1/12/20160.040.040.040.040
1/11/201610.5010.6810.0610.29636,612
1/11/20160.040.040.040.040
1/8/201610.9610.9810.4710.53552,174
1/8/20160.040.040.040.040
1/7/201610.9211.1210.8310.88508,310
1/7/20160.040.040.040.043,000
1/6/201611.2811.3610.9911.14569,023
1/6/20160.050.050.050.0535,000
1/5/201611.3311.5011.1411.41488,429
1/5/20160.050.050.050.050
1/4/201611.8111.8111.2611.36876,710
1/4/20160.050.050.050.050
12/31/201511.5011.9211.3311.81652,585
12/31/20150.050.050.050.050
12/30/201511.7011.8111.5211.52242,842
12/30/20150.050.050.050.054,000
12/29/201511.6211.9211.6211.72385,083
12/29/20150.050.050.040.05100,000
12/28/201512.0812.4511.5311.61465,354
12/24/201511.9812.5911.9812.11511,504
12/24/20150.050.050.050.0510,000
12/23/201511.7712.0911.7111.96694,215
12/23/20150.050.050.050.0532,000
12/22/201511.4211.9711.2911.76847,277
12/22/20150.040.050.040.05172,800
12/21/201511.0611.6111.0311.431,108,282
12/21/20150.040.040.040.04331,250
12/18/201510.7711.1010.5511.054,640,944
12/18/20150.040.040.040.040
12/17/201510.9410.9910.5610.771,320,153
12/17/20150.050.050.040.0483,000
12/16/201510.9911.1010.6110.901,426,715
12/16/20150.040.040.040.040
12/15/201510.6311.0710.4610.921,147,093
12/15/20150.040.040.040.0466,000
12/14/201510.6510.7310.3210.651,098,690
12/14/20150.050.050.050.050
12/11/201510.7210.9810.6010.711,157,027
12/11/20150.050.050.050.054,000
12/10/201510.5511.0710.5510.922,496,474
12/10/20150.050.050.050.050
12/9/201510.3710.6310.3710.541,840,064
12/9/20150.050.050.050.050
12/8/201510.4010.6610.2310.271,290,114
12/8/20150.050.050.050.050
12/7/201510.6911.0610.5410.591,247,097
12/7/20150.050.050.050.050
12/4/201510.6611.0010.4310.891,164,804
12/4/20150.050.050.050.050
12/3/201510.9011.1010.4010.601,131,637
12/3/20150.050.050.050.050
12/2/201511.6011.6310.7711.091,118,602
12/2/20150.050.050.050.050
  • Showing 1-100 of 1,284 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center