$0.09 -0.01 (%) Namibia Rare Earths Inc - Toronto Stock Exchange

Aug. 26, 2016 | 10:21 AM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

NRE.TO historical data

Date Open High Low Close Volume
8/26/201610.1010.1410.0110.06203,705
8/26/20160.090.090.090.0926,000
8/25/201610.0710.1510.0310.10239,802
8/25/20160.090.090.090.090
8/24/201610.1110.1510.0410.07422,749
8/24/20160.090.090.090.090
8/23/20169.8810.159.8810.09335,001
8/23/20160.090.090.090.09399
8/22/20169.779.919.709.88190,306
8/22/20160.090.090.090.0925,000
8/19/20169.739.829.739.81398,429
8/19/20160.090.090.090.090
8/18/20169.709.829.689.72224,444
8/18/20160.090.090.090.090
8/17/20169.639.769.579.74476,875
8/17/20160.090.090.090.090
8/16/20169.599.729.599.67384,402
8/16/20160.090.090.090.090
8/15/20169.459.789.429.61423,669
8/15/20160.090.090.090.090
8/12/20169.189.769.189.39737,305
8/12/20160.090.090.090.090
8/11/20168.999.398.989.25520,382
8/11/20160.090.090.090.095,000
8/10/20169.129.289.089.17606,053
8/10/20160.090.090.090.090
8/9/20169.119.199.079.12242,280
8/9/20160.090.090.090.095,500
8/8/20169.279.289.099.14236,566
8/8/20160.090.090.090.090
8/5/20169.109.339.069.25430,512
8/5/20160.090.090.090.090
8/4/20169.159.209.089.13241,974
8/4/20160.090.090.090.090
8/3/20169.089.129.009.11251,698
8/3/20160.090.090.090.0910,000
8/2/20169.299.309.059.09242,724
8/2/20160.090.090.090.095,500
8/1/20169.229.299.179.25224,495
7/29/20169.159.299.159.25452,483
7/29/20160.090.090.090.095,500
7/28/20169.189.279.169.19133,530
7/28/20160.090.090.090.0921,900
7/27/20169.199.319.169.23280,457
7/27/20160.090.090.090.0910,000
7/26/20169.249.299.149.22143,895
7/26/20160.090.090.090.0912,000
7/25/20169.169.359.159.22164,706
7/25/20160.090.090.090.094,150
7/22/20169.199.339.139.22165,779
7/22/20160.110.110.110.110
7/21/20169.229.349.149.17179,466
7/21/20160.110.110.110.11500
7/20/20169.269.289.189.23194,306
7/20/20160.110.110.110.113,000
7/19/20169.269.349.139.24310,990
7/19/20160.100.100.100.100
7/18/20169.129.469.089.33429,816
7/18/20160.100.100.100.100
7/15/20169.339.339.039.12553,713
7/15/20160.100.100.100.1016,500
7/14/20169.509.539.269.26991,698
7/14/20160.120.120.100.106,000
7/13/20169.389.509.209.27384,824
7/13/20160.110.110.100.1091,500
7/12/20169.189.389.119.38460,408
7/12/20160.100.100.090.0920,000
7/11/20169.019.218.929.10410,937
7/11/20160.100.100.100.100
7/8/20168.789.118.738.95434,301
7/8/20160.100.100.100.100
7/7/20168.918.988.688.70567,498
7/7/20160.100.100.100.106,000
7/6/20168.618.878.508.84894,046
7/6/20160.100.100.100.1044,596
7/5/20169.119.128.568.61828,277
7/5/20160.110.110.110.111,000
7/4/20160.090.090.090.090
7/1/20169.259.439.069.15621,120
6/30/20169.419.458.929.25719,999
6/30/20160.090.090.090.092,000
6/29/20169.239.449.209.31558,083
6/29/20160.110.110.110.110
6/28/20169.059.238.899.04942,054
6/28/20160.110.110.110.11120
6/27/20169.259.338.718.861,197,634
6/27/20160.090.110.090.1150,110
6/24/201610.0810.189.509.645,946,150
6/24/20160.090.090.090.0910,000
6/23/201610.3210.6510.2210.62412,597
6/23/20160.100.100.100.1015,000
6/22/201610.2410.2910.1710.24354,214
6/22/20160.090.100.090.1022,000
6/21/201610.3110.4310.1410.22487,077
6/21/20160.090.090.090.090
6/20/201610.1310.5310.1310.35802,239
6/20/20160.090.090.090.0910,000
6/17/201610.1010.269.9710.01773,716
6/17/20160.090.090.080.0937,000
6/16/201610.1810.299.9010.06519,388
  • Showing 1-100 of 1,462 items
  • 1
  • 2
  • 3
  • ...
  • 15
  • >>
Trading Center