Namibia Critical Metals Inc. (NMREF)
OTCMKTS
· Delayed Price · Currency is USD
0.0300
-0.0149 (-33.18%)
May 30, 2025, 10:47 AM EDT
Namibia Critical Metals Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 29, 2025 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | 13.38% | 2,400 |
| May 28, 2025 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | 17.86% | 2,500 |
| May 27, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | -16.71% | 17,850 |
| May 23, 2025 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | -5.97% | 100 |
| May 22, 2025 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | 16.58% | 50,000 |
| May 21, 2025 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | -4.79% | 1,025 |
| May 20, 2025 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | -6.98% | 4,166 |
| May 19, 2025 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | - | - |
| May 16, 2025 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | - | - |
| May 15, 2025 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | -13.44% | 32,907 |
| May 14, 2025 | 0.04 | 0.05 | 0.04 | 0.05 | 0.05 | 22.39% | 14,580 |
| May 13, 2025 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | -1.95% | 101,861 |
| May 12, 2025 | 0.05 | 0.05 | 0.04 | 0.04 | 0.04 | -8.42% | 26,501 |
| May 9, 2025 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | -4.21% | 10,000 |
| May 8, 2025 | 0.05 | 0.05 | 0.05 | 0.05 | 0.05 | - | - |
| May 7, 2025 | 0.05 | 0.05 | 0.05 | 0.05 | 0.05 | -7.79% | 2,580 |
| May 6, 2025 | 0.04 | 0.05 | 0.04 | 0.05 | 0.05 | 23.63% | 25,000 |
| May 5, 2025 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | -11.11% | 7,462 |
| May 2, 2025 | 0.05 | 0.06 | 0.05 | 0.05 | 0.05 | - | 68,150 |
| May 1, 2025 | 0.05 | 0.05 | 0.05 | 0.05 | 0.05 | -10.00% | 11,500 |
| Apr 30, 2025 | 0.05 | 0.05 | 0.05 | 0.05 | 0.05 | - | 10,300 |
| Apr 29, 2025 | 0.06 | 0.06 | 0.05 | 0.05 | 0.05 | -22.48% | 23,001 |
| Apr 28, 2025 | 0.06 | 0.06 | 0.05 | 0.06 | 0.06 | - | 13,600 |
| Apr 25, 2025 | 0.05 | 0.06 | 0.05 | 0.06 | 0.06 | 29.00% | 62,169 |
| Apr 24, 2025 | 0.06 | 0.06 | 0.05 | 0.05 | 0.05 | -1.96% | 14,000 |
| Apr 23, 2025 | 0.05 | 0.05 | 0.05 | 0.05 | 0.05 | - | 10,000 |
| Apr 22, 2025 | 0.05 | 0.05 | 0.05 | 0.05 | 0.05 | 2.00% | 32,500 |
| Apr 21, 2025 | 0.05 | 0.05 | 0.05 | 0.05 | 0.05 | - | - |
| Apr 17, 2025 | 0.06 | 0.06 | 0.05 | 0.05 | 0.05 | -0.40% | 62,094 |
| Apr 16, 2025 | 0.06 | 0.06 | 0.05 | 0.05 | 0.05 | -14.26% | 107,094 |
| Apr 15, 2025 | 0.06 | 0.06 | 0.06 | 0.06 | 0.06 | 0.95% | 69,494 |
| Apr 14, 2025 | 0.04 | 0.06 | 0.04 | 0.06 | 0.06 | 41.46% | 124,497 |
| Apr 11, 2025 | 0.05 | 0.05 | 0.04 | 0.04 | 0.04 | -5.09% | 70,793 |
| Apr 10, 2025 | 0.04 | 0.05 | 0.04 | 0.04 | 0.04 | 8.00% | 30,002 |
| Apr 9, 2025 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | 3.49% | 5,000 |
| Apr 8, 2025 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | 28.83% | 48,000 |
| Apr 7, 2025 | 0.03 | 0.04 | 0.03 | 0.03 | 0.03 | -6.25% | 13,490 |
| Apr 4, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | -4.48% | 10,000 |
| Apr 3, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | 11.67% | 300 |
| Apr 2, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | - | - |
| Apr 1, 2025 | 0.03 | 0.04 | 0.03 | 0.03 | 0.03 | 5.63% | 22,801 |
| Mar 31, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | -8.39% | 319 |
| Mar 28, 2025 | 0.04 | 0.04 | 0.03 | 0.03 | 0.03 | -18.42% | 28,480 |
| Mar 27, 2025 | 0.03 | 0.04 | 0.03 | 0.04 | 0.04 | - | 5,300 |
| Mar 26, 2025 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | -5.00% | 10,000 |
| Mar 25, 2025 | 0.04 | 0.04 | 0.03 | 0.04 | 0.04 | - | 41,400 |
| Mar 24, 2025 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | 7.38% | 1,600 |
| Mar 21, 2025 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | 7.35% | 300 |
| Mar 20, 2025 | 0.04 | 0.05 | 0.03 | 0.03 | 0.03 | 11.22% | 8,100 |
| Mar 19, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | -10.86% | 600 |