Namibia Critical Metals Inc. (NMREF)
Other OTC - Other OTC Precio retrasado. Divisa en USD.
Añadir a la lista de seguimiento
Al cierre: 10:32AM EDT
Periodo de tiempo:
21 may 2023 - 21 may 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Divisa en USDDescargar
| Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
|---|---|---|---|---|---|---|
| 21 may 2024 | 0.0318 | 0.0323 | 0.0318 | 0.0323 | 0.0323 | 14,590 |
| 20 may 2024 | 0.0300 | 0.0300 | 0.0290 | 0.0290 | 0.0290 | 60,800 |
| 17 may 2024 | 0.0320 | 0.0320 | 0.0320 | 0.0320 | 0.0320 | 2,000 |
| 16 may 2024 | 0.0330 | 0.0330 | 0.0330 | 0.0330 | 0.0330 | 3,000 |
| 15 may 2024 | 0.0330 | 0.0340 | 0.0320 | 0.0340 | 0.0340 | 3,900 |
| 14 may 2024 | 0.0320 | 0.0320 | 0.0320 | 0.0320 | 0.0320 | 2,500 |
| 13 may 2024 | 0.0300 | 0.0330 | 0.0300 | 0.0320 | 0.0320 | 105,600 |
| 10 may 2024 | 0.0320 | 0.0360 | 0.0320 | 0.0360 | 0.0360 | 35,000 |
| 09 may 2024 | 0.0320 | 0.0320 | 0.0320 | 0.0320 | 0.0320 | 8,800 |
| 08 may 2024 | 0.0320 | 0.0320 | 0.0320 | 0.0320 | 0.0320 | - |
| 07 may 2024 | 0.0320 | 0.0360 | 0.0320 | 0.0320 | 0.0320 | 38,400 |
| 06 may 2024 | 0.0330 | 0.0330 | 0.0320 | 0.0320 | 0.0320 | 24,400 |
| 03 may 2024 | 0.0340 | 0.0360 | 0.0340 | 0.0340 | 0.0340 | 250,900 |
| 02 may 2024 | 0.0320 | 0.0360 | 0.0320 | 0.0320 | 0.0320 | 27,900 |
| 01 may 2024 | 0.0340 | 0.0340 | 0.0340 | 0.0340 | 0.0340 | 5,000 |
| 30 abr 2024 | 0.0340 | 0.0340 | 0.0340 | 0.0340 | 0.0340 | 5,000 |
| 29 abr 2024 | 0.0300 | 0.0320 | 0.0300 | 0.0320 | 0.0320 | 27,700 |
| 26 abr 2024 | 0.0320 | 0.0340 | 0.0320 | 0.0340 | 0.0340 | 2,900 |
| 25 abr 2024 | 0.0320 | 0.0360 | 0.0320 | 0.0360 | 0.0360 | 31,000 |
| 24 abr 2024 | 0.0330 | 0.0330 | 0.0320 | 0.0320 | 0.0320 | 13,000 |
| 23 abr 2024 | 0.0320 | 0.0340 | 0.0320 | 0.0320 | 0.0320 | 60,600 |
| 22 abr 2024 | 0.0260 | 0.0320 | 0.0260 | 0.0320 | 0.0320 | 107,500 |
| 19 abr 2024 | 0.0320 | 0.0320 | 0.0310 | 0.0310 | 0.0310 | 6,200 |
| 18 abr 2024 | 0.0340 | 0.0340 | 0.0340 | 0.0340 | 0.0340 | 100 |
| 17 abr 2024 | 0.0340 | 0.0340 | 0.0320 | 0.0320 | 0.0320 | 17,000 |
| 16 abr 2024 | 0.0330 | 0.0330 | 0.0320 | 0.0320 | 0.0320 | 2,000 |
| 15 abr 2024 | 0.0160 | 0.0360 | 0.0160 | 0.0360 | 0.0360 | 86,600 |
| 12 abr 2024 | 0.0350 | 0.0350 | 0.0320 | 0.0320 | 0.0320 | 30,000 |
| 11 abr 2024 | 0.0250 | 0.0340 | 0.0250 | 0.0340 | 0.0340 | 17,500 |
| 10 abr 2024 | 0.0330 | 0.0330 | 0.0330 | 0.0330 | 0.0330 | - |
| 09 abr 2024 | 0.0330 | 0.0330 | 0.0330 | 0.0330 | 0.0330 | 33,000 |
| 08 abr 2024 | 0.0160 | 0.0340 | 0.0160 | 0.0320 | 0.0320 | 86,500 |
| 05 abr 2024 | 0.0350 | 0.0350 | 0.0350 | 0.0350 | 0.0350 | - |
| 04 abr 2024 | 0.0330 | 0.0350 | 0.0330 | 0.0350 | 0.0350 | 16,000 |
| 03 abr 2024 | 0.0320 | 0.0330 | 0.0310 | 0.0320 | 0.0320 | 10,800 |
| 02 abr 2024 | 0.0160 | 0.0360 | 0.0160 | 0.0310 | 0.0310 | 36,300 |
| 01 abr 2024 | 0.0330 | 0.0330 | 0.0330 | 0.0330 | 0.0330 | - |
| 28 mar 2024 | 0.0320 | 0.0350 | 0.0320 | 0.0330 | 0.0330 | 93,800 |
| 27 mar 2024 | 0.0320 | 0.0330 | 0.0320 | 0.0330 | 0.0330 | 5,000 |
| 26 mar 2024 | 0.0360 | 0.0360 | 0.0360 | 0.0360 | 0.0360 | 5,000 |
| 25 mar 2024 | 0.0320 | 0.0380 | 0.0320 | 0.0350 | 0.0350 | 26,900 |
| 22 mar 2024 | 0.0360 | 0.0360 | 0.0320 | 0.0360 | 0.0360 | 9,600 |
| 21 mar 2024 | 0.0330 | 0.0350 | 0.0310 | 0.0350 | 0.0350 | 22,200 |
| 20 mar 2024 | 0.0330 | 0.0340 | 0.0330 | 0.0330 | 0.0330 | 29,000 |
| 19 mar 2024 | 0.0330 | 0.0330 | 0.0330 | 0.0330 | 0.0330 | 12,000 |
| 18 mar 2024 | 0.0340 | 0.0340 | 0.0330 | 0.0330 | 0.0330 | 25,000 |
| 15 mar 2024 | 0.0370 | 0.0370 | 0.0360 | 0.0360 | 0.0360 | 4,200 |
| 14 mar 2024 | 0.0360 | 0.0360 | 0.0360 | 0.0360 | 0.0360 | 3,000 |
| 13 mar 2024 | 0.0360 | 0.0360 | 0.0360 | 0.0360 | 0.0360 | 20,000 |
| 12 mar 2024 | 0.0360 | 0.0380 | 0.0340 | 0.0340 | 0.0340 | 13,700 |
| 11 mar 2024 | 0.0360 | 0.0360 | 0.0300 | 0.0330 | 0.0330 | 52,100 |
| 08 mar 2024 | 0.0350 | 0.0350 | 0.0350 | 0.0350 | 0.0350 | 2,300 |
| 07 mar 2024 | 0.0340 | 0.0370 | 0.0330 | 0.0330 | 0.0330 | 58,100 |
| 06 mar 2024 | 0.0330 | 0.0330 | 0.0330 | 0.0330 | 0.0330 | - |
| 05 mar 2024 | 0.0330 | 0.0330 | 0.0330 | 0.0330 | 0.0330 | 60,000 |
| 04 mar 2024 | 0.0330 | 0.0340 | 0.0330 | 0.0340 | 0.0340 | 5,300 |
| 01 mar 2024 | 0.0330 | 0.0330 | 0.0330 | 0.0330 | 0.0330 | 16,000 |
| 29 feb 2024 | 0.0360 | 0.0360 | 0.0360 | 0.0360 | 0.0360 | 400 |
| 28 feb 2024 | 0.0360 | 0.0360 | 0.0360 | 0.0360 | 0.0360 | - |
| 27 feb 2024 | 0.0360 | 0.0360 | 0.0360 | 0.0360 | 0.0360 | 4,300 |
| 26 feb 2024 | 0.0330 | 0.0330 | 0.0300 | 0.0320 | 0.0320 | 21,500 |
| 23 feb 2024 | 0.0330 | 0.0330 | 0.0320 | 0.0320 | 0.0320 | 61,000 |
| 22 feb 2024 | 0.0360 | 0.0380 | 0.0330 | 0.0330 | 0.0330 | 56,700 |
| 21 feb 2024 | 0.0380 | 0.0380 | 0.0380 | 0.0380 | 0.0380 | - |
| 20 feb 2024 | 0.0380 | 0.0380 | 0.0360 | 0.0380 | 0.0380 | 20,700 |
| 16 feb 2024 | 0.0360 | 0.0360 | 0.0360 | 0.0360 | 0.0360 | 1,000 |
| 15 feb 2024 | 0.0380 | 0.0380 | 0.0380 | 0.0380 | 0.0380 | - |
| 14 feb 2024 | 0.0380 | 0.0380 | 0.0380 | 0.0380 | 0.0380 | 2,000 |
| 13 feb 2024 | 0.0390 | 0.0390 | 0.0390 | 0.0390 | 0.0390 | - |
| 12 feb 2024 | 0.0360 | 0.0420 | 0.0360 | 0.0390 | 0.0390 | 98,000 |
| 09 feb 2024 | 0.0390 | 0.0390 | 0.0390 | 0.0390 | 0.0390 | - |
| 08 feb 2024 | 0.0400 | 0.0410 | 0.0390 | 0.0390 | 0.0390 | 57,500 |
| 07 feb 2024 | 0.0330 | 0.0360 | 0.0330 | 0.0360 | 0.0360 | 21,000 |
| 06 feb 2024 | 0.0360 | 0.0360 | 0.0330 | 0.0330 | 0.0330 | 19,000 |
| 05 feb 2024 | 0.0360 | 0.0360 | 0.0360 | 0.0360 | 0.0360 | 1,500 |
| 02 feb 2024 | 0.0370 | 0.0380 | 0.0330 | 0.0380 | 0.0380 | 140,500 |
| 01 feb 2024 | 0.0360 | 0.0360 | 0.0360 | 0.0360 | 0.0360 | 6,000 |
| 31 ene 2024 | 0.0340 | 0.0340 | 0.0340 | 0.0340 | 0.0340 | 125,000 |
| 30 ene 2024 | 0.0350 | 0.0370 | 0.0330 | 0.0340 | 0.0340 | 223,700 |
| 29 ene 2024 | 0.0370 | 0.0370 | 0.0370 | 0.0370 | 0.0370 | 13,000 |
| 26 ene 2024 | 0.0390 | 0.0390 | 0.0380 | 0.0380 | 0.0380 | 2,100 |
| 25 ene 2024 | 0.0370 | 0.0370 | 0.0370 | 0.0370 | 0.0370 | 11,000 |
| 24 ene 2024 | 0.0370 | 0.0370 | 0.0370 | 0.0370 | 0.0370 | 23,200 |
| 23 ene 2024 | 0.0370 | 0.0370 | 0.0370 | 0.0370 | 0.0370 | - |
| 22 ene 2024 | 0.0370 | 0.0370 | 0.0370 | 0.0370 | 0.0370 | 2,800 |
| 19 ene 2024 | 0.0380 | 0.0390 | 0.0370 | 0.0380 | 0.0380 | 28,700 |
| 18 ene 2024 | 0.0370 | 0.0390 | 0.0370 | 0.0390 | 0.0390 | 27,900 |
| 17 ene 2024 | 0.0370 | 0.0370 | 0.0370 | 0.0370 | 0.0370 | 16,000 |
| 16 ene 2024 | 0.0380 | 0.0390 | 0.0380 | 0.0390 | 0.0390 | 4,000 |
| 12 ene 2024 | 0.0370 | 0.0440 | 0.0370 | 0.0380 | 0.0380 | 60,000 |
| 11 ene 2024 | 0.0370 | 0.0370 | 0.0370 | 0.0370 | 0.0370 | 37,700 |
| 10 ene 2024 | 0.0400 | 0.0400 | 0.0400 | 0.0400 | 0.0400 | - |
| 09 ene 2024 | 0.0350 | 0.0400 | 0.0350 | 0.0400 | 0.0400 | 8,000 |
| 08 ene 2024 | 0.0360 | 0.0460 | 0.0320 | 0.0460 | 0.0460 | 161,600 |
| 05 ene 2024 | 0.0410 | 0.0420 | 0.0400 | 0.0400 | 0.0400 | 26,000 |
| 04 ene 2024 | 0.0370 | 0.0370 | 0.0360 | 0.0360 | 0.0360 | 91,000 |
| 03 ene 2024 | 0.0390 | 0.0400 | 0.0370 | 0.0370 | 0.0370 | 17,600 |
| 02 ene 2024 | 0.0390 | 0.0390 | 0.0390 | 0.0390 | 0.0390 | - |
| 29 dic 2023 | 0.0340 | 0.0390 | 0.0340 | 0.0390 | 0.0390 | 67,300 |
| 28 dic 2023 | 0.0390 | 0.0390 | 0.0370 | 0.0370 | 0.0370 | 180,000 |
| *Precio de cierre ajustado para división de acciones.** Precio de cierre ajustado por divisiones de acciones y distribuciones de dividendos y/o ganancias de capital. | ||||||
Cargando más datos...
© 2024 Yahoo. Todos los derechos reservados.