$0.14 +0.02 (%) Namibia Rare Earths Inc - Toronto Stock Exchange

May. 31, 2016 | 10:16 AM

Historical

  1. Quotes

  2. Charts

  3. Analysis

  4. Options

  5. Historical



Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

NRE.TO historical data

Date Open High Low Close Volume
5/30/20160.140.140.120.1226,100
5/27/201611.1011.3210.9811.10209,820
5/27/20160.100.120.100.1261,000
5/26/201611.0711.2510.9711.09206,202
5/26/20160.080.080.080.080
5/25/201611.1511.2310.9810.99339,564
5/25/20160.080.080.080.080
5/24/201611.1011.1610.9711.13207,516
5/24/20160.080.080.080.0820,000
5/23/201611.0711.4010.9711.09154,905
5/20/201611.2011.2610.9511.07238,117
5/20/20160.080.080.080.085,000
5/19/201610.8211.2510.7711.24201,776
5/19/20160.080.080.080.0843,500
5/18/201611.1811.4511.0311.11230,022
5/18/20160.110.110.110.11412
5/17/201611.4211.4211.1811.21358,643
5/17/20160.110.110.110.110
5/16/201611.4311.7211.3111.50148,789
5/16/20160.110.110.110.110
5/13/201611.2511.5811.1911.41216,939
5/13/20160.110.110.110.110
5/12/201611.5711.8111.3311.44288,623
5/12/20160.110.110.110.110
5/11/201611.7511.9911.4811.57145,257
5/11/20160.110.110.110.1120,000
5/10/201612.1412.1611.6311.82270,578
5/10/20160.080.110.080.1131,500
5/9/201611.8612.1011.8212.07224,799
5/9/20160.100.100.100.100
5/6/201611.8012.0211.8011.92287,958
5/6/20160.100.100.100.100
5/5/201611.9011.9711.6411.77163,329
5/5/20160.100.100.100.100
5/4/201611.7211.9911.7211.88218,462
5/4/20160.100.100.100.100
5/3/201611.8112.0611.7611.86268,924
5/3/20160.100.100.100.100
5/2/201611.9412.0911.8611.99219,338
5/2/20160.100.100.080.1027,500
4/29/201611.8612.0011.6811.93695,443
4/29/20160.100.110.100.1028,500
4/28/201611.9312.1411.7911.88650,022
4/28/20160.080.080.080.083,000
4/27/201611.9912.0811.8912.05201,825
4/27/20160.090.090.090.093,000
4/26/201611.7811.9911.7711.99175,074
4/26/20160.090.090.090.090
4/25/201611.6611.8811.6011.71110,999
4/25/20160.090.090.090.090
4/22/201611.8211.9311.5811.72164,607
4/22/20160.090.090.090.0920,000
4/21/201611.9311.9711.7011.80141,400
4/21/20160.080.090.070.0922,000
4/20/201611.9412.0011.8611.89103,552
4/20/20160.090.090.090.092,000
4/19/201612.1512.1511.8111.97210,180
4/19/20160.090.090.090.095,000
4/18/201611.9112.1711.9112.1091,267
4/18/20160.090.090.070.0914,000
4/15/201611.9912.1411.8312.00167,615
4/15/20160.080.090.080.0881,000
4/14/201611.8512.0611.7412.04129,567
4/14/20160.060.060.060.060
4/13/201611.7511.8711.6511.84158,050
4/13/20160.060.060.060.060
4/12/201611.6111.8111.5911.71121,688
4/12/20160.060.060.060.066,000
4/11/201611.8111.8811.5111.58166,414
4/11/20160.060.070.060.076,000
4/8/201611.8511.8711.7011.75190,382
4/8/20160.060.060.060.062,000
4/7/201611.6411.8611.5911.79245,100
4/7/20160.060.060.060.060
4/6/201611.6711.9611.5411.71162,123
4/6/20160.060.060.060.060
4/5/201611.5411.6511.4011.61187,937
4/5/20160.060.060.060.060
4/4/201611.7011.7211.3711.65291,019
4/4/20160.060.060.060.061,000
4/1/201611.6311.8511.4811.58512,720
4/1/20160.060.060.060.061,000
3/31/201611.7011.7011.2511.60311,593
3/31/20160.060.060.060.060
3/30/201611.3911.8511.3011.76484,723
3/30/20160.060.060.060.0632,000
3/29/201610.9111.5910.8311.32588,932
3/29/20160.060.060.060.061,000
3/28/201611.0311.1410.8311.01167,682
3/28/20160.060.060.060.060
3/24/201610.4811.0710.3511.00503,348
3/24/20160.060.060.060.060
3/23/201611.0711.1510.5510.62940,146
3/23/20160.060.060.060.060
3/22/201611.2311.5311.0711.25315,938
3/22/20160.060.060.060.060
3/21/201611.4811.6011.3511.46235,420
3/21/20160.060.060.060.060
3/18/201611.6011.7611.4711.48701,651
3/18/20160.070.070.060.0613,000
  • Showing 1-100 of 1,399 items
  • 1
  • 2
  • 3
  • ...
  • 14
  • >>
Trading Center