Namibia Critical Metals Inc. (NMREF)
OTCMKTS
· Delayed Price · Currency is USD
0.0500
0.00 (0.00%)
Apr 25, 2025, 10:16 AM EDT
Namibia Critical Metals Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Mar 18, 2025 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | -8.62% | 112,000 |
| Mar 17, 2025 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | -2.30% | 300 |
| Mar 14, 2025 | 0.05 | 0.05 | 0.03 | 0.04 | 0.04 | 2.89% | 174,600 |
| Mar 13, 2025 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | 10.92% | 21,700 |
| Mar 12, 2025 | 0.03 | 0.04 | 0.03 | 0.03 | 0.03 | -0.58% | 312,500 |
| Mar 11, 2025 | 0.02 | 0.04 | 0.02 | 0.03 | 0.03 | 23.39% | 195,000 |
| Mar 10, 2025 | 0.02 | 0.03 | 0.02 | 0.03 | 0.03 | 17.65% | 154,990 |
| Mar 7, 2025 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | 19.00% | 124,290 |
| Mar 6, 2025 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | - | 3,691 |
| Mar 5, 2025 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | -18.53% | 21,700 |
| Mar 4, 2025 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | - | - |
| Mar 3, 2025 | 0.02 | 0.03 | 0.02 | 0.02 | 0.02 | 4.91% | 3,000 |
| Feb 28, 2025 | 0.03 | 0.03 | 0.02 | 0.02 | 0.02 | -6.40% | 103,090 |
| Feb 27, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | -12.28% | 6,000 |
| Feb 26, 2025 | 0.02 | 0.03 | 0.02 | 0.03 | 0.03 | 32.56% | 8,403 |
| Feb 25, 2025 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | - | - |
| Feb 24, 2025 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | - | 15,600 |
| Feb 21, 2025 | 0.02 | 0.03 | 0.02 | 0.02 | 0.02 | -6.93% | 6,300 |
| Feb 20, 2025 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | -6.48% | 1,800 |
| Feb 19, 2025 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | -6.08% | 4,561 |
| Feb 18, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | 8.68% | 200 |
| Feb 14, 2025 | 0.03 | 0.03 | 0.02 | 0.02 | 0.02 | -10.70% | 137,800 |
| Feb 13, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | 8.40% | 50,699 |