$0.08 0.00 (%) Namibia Rare Earths Inc - Toronto Stock Exchange

Sep. 21, 2016 | 12:04 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

NRE.TO historical data

Date Open High Low Close Volume
9/23/201610.9411.2410.8911.14397,491
9/23/20160.080.080.080.080
9/22/201610.9711.1710.9611.02307,169
9/22/20160.080.080.080.080
9/21/201610.7110.9410.6210.88312,845
9/21/20160.080.080.080.0820,000
9/20/201610.8010.8110.6710.71231,225
9/20/20160.070.070.070.071,500
9/19/201610.6710.8810.5210.73333,928
9/19/20160.060.060.060.060
9/16/201610.4210.6910.4010.661,463,171
9/16/20160.060.060.060.060
9/15/201610.2910.4710.2610.46485,885
9/15/20160.060.060.060.063,000
9/14/201610.1610.3810.1510.34637,215
9/14/20160.070.070.070.071,500
9/13/201610.3410.3410.0910.18528,325
9/13/20160.070.070.070.076,000
9/12/201610.1810.4910.1810.38535,024
9/12/20160.060.070.060.0711,110
9/9/201610.6310.6310.1910.21493,149
9/9/20160.070.070.070.070
9/8/201610.7010.7810.6610.66240,440
9/8/20160.070.070.070.0735,000
9/7/201610.4710.7710.4210.73591,806
9/7/20160.070.070.070.072,000
9/6/201610.4010.5110.3410.44287,277
9/6/20160.070.070.070.076,499
9/2/201610.3210.5610.3210.46241,429
9/2/20160.070.070.070.070
9/1/201610.2410.3210.2010.24262,163
9/1/20160.080.080.070.0713,000
8/31/201610.2410.5010.2010.24731,510
8/31/20160.080.080.080.0810,500
8/30/201610.1810.2410.1210.23166,920
8/30/20160.080.080.080.086,000
8/29/201610.0210.2510.0110.17191,307
8/29/20160.090.090.090.090
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
  • Showing 1-100 of 1,481 items
  • 1
  • 2
  • 3
  • ...
  • 15
  • >>
Trading Center