$0.18 +0.02 (%) Namibia Rare Earths Inc - TSX

May. 22, 2015 | 12:51 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

NRE.TO historical data

Date Open High Low Close Volume
5/22/20150.180.180.180.1810,000
5/21/20150.170.170.170.170
5/20/20150.170.170.170.171,000
5/19/20150.170.170.170.170
5/15/20150.170.170.170.170
5/14/20150.170.170.170.170
5/13/20150.180.180.180.180
5/12/20150.180.180.130.1884,519
5/11/20150.180.180.180.180
5/8/20150.180.180.180.180
5/7/20150.180.180.180.18281
5/6/20150.200.200.200.201,500
5/5/20150.180.180.180.180
5/4/20150.180.180.180.180
5/1/20150.170.170.170.170
4/30/20150.170.170.170.170
4/29/20150.170.170.170.170
4/28/20150.170.170.170.170
4/27/20150.170.170.170.170
4/24/20150.170.170.170.170
4/23/20150.170.170.170.176,000
4/22/20150.170.170.170.170
4/21/20150.170.170.170.170
4/20/20150.170.170.170.170
4/17/20150.180.180.180.180
4/16/20150.180.180.180.182,500
4/15/20150.170.170.170.170
4/14/20150.170.170.170.176,000
4/13/20150.170.170.170.170
4/10/20150.190.190.190.190
4/9/20150.190.190.190.1925,000
4/8/20150.190.190.170.17100,500
4/7/20150.190.190.190.1925,000
4/6/20150.190.190.190.190
4/2/20150.200.200.200.2012,500
4/1/20150.190.200.190.20175,500
3/31/20150.190.190.190.1925,000
3/30/20150.190.190.190.190
3/27/20150.180.180.180.180
3/26/20150.180.180.180.180
3/25/20150.180.180.180.182,000
3/24/20150.190.200.190.2015,000
3/23/20150.180.180.180.180
3/20/20150.180.190.180.193,600
3/19/20150.170.170.170.170
3/18/20150.170.170.170.170
3/17/20150.190.190.190.191,000
3/16/20150.190.190.190.1912,500
3/13/20150.180.180.180.182,500
3/12/20150.180.180.180.180
3/11/20150.190.190.190.19182,000
3/10/20150.180.180.180.180
3/9/20150.180.180.180.181,500
3/6/20150.180.180.180.180
3/5/20150.180.180.180.180
3/4/20150.180.190.170.1913,200
3/3/20150.180.180.180.1824,000
3/2/20150.180.180.180.180
2/27/20150.180.180.180.180
2/26/20150.180.180.180.180
2/25/20150.190.190.190.191,500
2/24/20150.190.190.190.190
2/23/20150.200.200.200.207,000
2/20/20150.190.190.190.1968,000
2/19/20150.190.190.190.1959,000
2/18/20150.190.190.190.1941,500
2/17/20150.200.200.200.2030,055
2/13/20150.190.190.190.1911,600
2/12/20150.190.190.190.195,000
2/11/20150.190.190.190.19234,000
2/10/20150.190.190.190.190
2/9/20150.190.190.190.190
2/6/20150.200.200.190.193,500
2/5/20150.200.200.200.200
2/4/20150.210.210.210.21585
2/3/20150.200.220.200.2144,000
2/2/20150.200.200.200.201,000
1/30/20150.200.200.190.1921,000
1/29/20150.190.190.190.190
1/28/20150.180.180.180.180
1/27/20150.200.210.200.2115,500
1/26/20150.190.190.190.19500
1/23/20150.190.190.190.190
1/22/20150.190.190.190.190
1/21/20150.200.200.200.2012,751
1/20/20150.180.180.180.1811,200
1/19/20150.170.170.170.170
1/16/20150.190.190.190.199,387
1/15/20150.190.190.190.198,000
1/14/20150.180.180.180.182,000
1/13/20150.180.180.180.1830,000
1/12/20150.180.180.180.182,000
1/9/20150.160.160.160.160
1/8/20150.160.160.160.160
1/7/20150.190.190.190.19500
1/6/20150.190.190.180.1921,000
1/5/20150.180.180.180.180
1/2/20150.200.200.200.2016,000
12/31/20140.200.200.200.200
12/30/20140.200.200.200.2010,000
  • Showing 1-100 of 1,030 items
  • 1
  • 2
  • 3
  • ...
  • 11
  • >>
Trading Center