$0.09 0.00 (%) Namibia Rare Earths Inc - TSX

Aug. 31, 2015 | 01:09 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

NRE.TO historical data

Date Open High Low Close Volume
8/28/20150.100.100.100.100
8/27/20150.090.090.090.090
8/26/20150.090.090.090.095,500
8/25/20150.120.120.120.120
8/24/20150.120.120.120.125,500
8/21/20150.090.090.090.090
8/20/20150.100.100.100.100
8/19/20150.100.100.100.1035,000
8/18/20150.110.110.110.110
8/17/20150.110.110.100.1124,000
8/14/20150.160.160.160.16500
8/13/20150.170.170.170.170
8/12/20150.160.170.160.1719,000
8/11/20150.090.090.090.090
8/10/20150.090.090.090.090
8/7/20150.090.090.090.090
8/6/20150.090.090.090.090
8/5/20150.120.120.120.120
8/4/20150.120.120.120.1215,000
7/31/20150.080.080.080.080
7/30/20150.080.080.080.080
7/29/20150.120.120.120.120
7/28/20150.090.120.080.1250,400
7/27/20150.090.090.090.090
7/24/20150.100.100.100.100
7/23/20150.110.110.110.110
7/22/20150.110.110.110.116,800
7/21/20150.110.110.110.110
7/20/20150.110.110.110.110
7/17/20150.120.120.120.120
7/16/20150.120.120.120.120
7/15/20150.120.120.120.1221,250
7/14/20150.120.120.120.1212,000
7/13/20150.120.120.120.120
7/10/20150.140.140.140.140
7/9/20150.140.140.140.1417,000
7/8/20150.170.170.170.170
7/7/20150.160.170.160.1760,600
7/6/20150.140.140.140.1418,000
7/3/20150.140.140.140.140
7/2/20150.140.140.140.140
6/30/20150.140.140.140.1417,000
6/29/20150.150.160.150.1650,000
6/26/20150.140.140.140.140
6/25/20150.140.140.140.140
6/24/20150.140.140.140.1420,000
6/23/20150.140.140.110.14143,000
6/22/20150.150.150.150.150
6/19/20150.140.140.140.140
6/18/20150.140.140.140.140
6/17/20150.150.150.150.150
6/16/20150.140.140.140.140
6/15/20150.140.140.140.140
6/12/20150.140.140.140.140
6/11/20150.150.170.140.146,000
6/10/20150.160.160.160.160
6/9/20150.160.160.160.164,500
6/8/20150.150.150.150.150
6/5/20150.160.160.160.160
6/4/20150.170.170.160.1634,000
6/3/20150.160.160.160.1643,000
6/2/20150.170.170.130.1562,519
6/1/20150.170.170.170.170
5/29/20150.190.190.190.190
5/28/20150.190.190.190.1939,500
5/27/20150.170.170.170.1730,000
5/26/20150.170.170.170.170
5/25/20150.180.180.180.180
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
  • Showing 1-100 of 1,098 items
  • 1
  • 2
  • 3
  • ...
  • 11
  • >>
Trading Center
×

You are using adblocking software

Want access to all of Investopedia? Add us to your “whitelist”
so you'll never miss a feature!