Namibia Critical Metals Inc. (NMREF)
OTCMKTS · Delayed Price · Currency is USD
0.1990
-0.0040 (-1.97%)
At close: Mar 26, 2026
NMREF Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 26, 2026 | 0.20 | 0.20 | 0.20 | 0.20 | 0.20 | -1.97% | 1,550 |
| Mar 25, 2026 | 0.20 | 0.20 | 0.20 | 0.20 | 0.20 | 1.81% | 3,990 |
| Mar 24, 2026 | 0.20 | 0.20 | 0.20 | 0.20 | 0.20 | 3.16% | 2,890 |
| Mar 23, 2026 | 0.21 | 0.21 | 0.19 | 0.19 | 0.19 | -9.46% | 7,743 |
| Mar 20, 2026 | 0.22 | 0.22 | 0.21 | 0.21 | 0.21 | 3.44% | 37,000 |
| Mar 19, 2026 | 0.26 | 0.26 | 0.21 | 0.21 | 0.21 | -20.62% | 45,926 |
| Mar 18, 2026 | 0.24 | 0.27 | 0.24 | 0.26 | 0.26 | 13.04% | 148,758 |
| Mar 17, 2026 | 0.24 | 0.24 | 0.23 | 0.23 | 0.23 | 11.54% | 20,362 |
| Mar 16, 2026 | 0.24 | 0.24 | 0.20 | 0.21 | 0.21 | 4.51% | 17,907 |
| Mar 13, 2026 | 0.20 | 0.21 | 0.20 | 0.20 | 0.20 | 0.15% | 43,000 |
| Mar 12, 2026 | 0.20 | 0.20 | 0.19 | 0.20 | 0.20 | -7.86% | 56,054 |
| Mar 11, 2026 | 0.21 | 0.22 | 0.21 | 0.21 | 0.21 | 12.70% | 29,691 |
| Mar 10, 2026 | 0.19 | 0.19 | 0.19 | 0.19 | 0.19 | 4.35% | 1,701 |
| Mar 9, 2026 | 0.20 | 0.20 | 0.18 | 0.18 | 0.18 | -7.72% | 17,700 |
| Mar 6, 2026 | 0.22 | 0.22 | 0.20 | 0.20 | 0.20 | -1.60% | 6,500 |
| Mar 5, 2026 | 0.21 | 0.21 | 0.20 | 0.20 | 0.20 | -1.67% | 24,969 |
| Mar 4, 2026 | 0.22 | 0.23 | 0.20 | 0.20 | 0.20 | -3.05% | 102,733 |
| Mar 3, 2026 | 0.20 | 0.22 | 0.18 | 0.21 | 0.21 | -5.19% | 64,062 |
| Mar 2, 2026 | 0.22 | 0.22 | 0.22 | 0.22 | 0.22 | 16.15% | 4,990 |
| Feb 26, 2026 | 0.15 | 0.22 | 0.15 | 0.19 | 0.19 | -12.12% | 31,290 |
| Feb 25, 2026 | 0.20 | 0.22 | 0.20 | 0.22 | 0.22 | 2.12% | 32,583 |
| Feb 24, 2026 | 0.21 | 0.21 | 0.19 | 0.21 | 0.21 | 10.68% | 90,690 |
| Feb 23, 2026 | 0.17 | 0.19 | 0.16 | 0.19 | 0.19 | 16.43% | 33,895 |
| Feb 20, 2026 | 0.17 | 0.17 | 0.16 | 0.16 | 0.16 | 0.86% | 32,701 |
| Feb 19, 2026 | 0.17 | 0.17 | 0.16 | 0.16 | 0.16 | -2.79% | 33,541 |
| Feb 18, 2026 | 0.16 | 0.17 | 0.16 | 0.17 | 0.17 | -3.89% | 49,400 |
| Feb 17, 2026 | 0.17 | 0.18 | 0.17 | 0.18 | 0.18 | -0.28% | 12,116 |
| Feb 13, 2026 | 0.18 | 0.18 | 0.17 | 0.18 | 0.18 | 0.06% | 6,900 |
| Feb 12, 2026 | 0.19 | 0.19 | 0.18 | 0.18 | 0.18 | -12.30% | 30,167 |
| Feb 11, 2026 | 0.21 | 0.21 | 0.19 | 0.20 | 0.20 | 4.77% | 72,234 |
| Feb 10, 2026 | 0.20 | 0.20 | 0.19 | 0.19 | 0.19 | -7.91% | 2,350 |
| Feb 9, 2026 | 0.18 | 0.21 | 0.17 | 0.21 | 0.21 | 20.17% | 78,065 |
| Feb 6, 2026 | 0.20 | 0.20 | 0.17 | 0.17 | 0.17 | -8.68% | 23,999 |
| Feb 5, 2026 | 0.19 | 0.20 | 0.19 | 0.19 | 0.19 | -3.72% | 94,825 |
| Feb 4, 2026 | 0.21 | 0.22 | 0.19 | 0.20 | 0.20 | -5.22% | 114,363 |
| Feb 3, 2026 | 0.20 | 0.21 | 0.20 | 0.21 | 0.21 | 9.52% | 53,000 |
| Feb 2, 2026 | 0.18 | 0.19 | 0.18 | 0.19 | 0.19 | -1.92% | 125,741 |
| Jan 30, 2026 | 0.20 | 0.21 | 0.19 | 0.19 | 0.19 | -2.18% | 67,008 |
| Jan 29, 2026 | 0.23 | 0.23 | 0.19 | 0.20 | 0.20 | -15.31% | 161,130 |
| Jan 28, 2026 | 0.23 | 0.23 | 0.22 | 0.23 | 0.23 | -4.63% | 36,950 |
| Jan 27, 2026 | 0.23 | 0.24 | 0.21 | 0.24 | 0.24 | 1.20% | 164,670 |
| Jan 26, 2026 | 0.26 | 0.27 | 0.23 | 0.24 | 0.24 | -4.29% | 139,675 |
| Jan 23, 2026 | 0.25 | 0.26 | 0.25 | 0.25 | 0.25 | 4.92% | 86,290 |
| Jan 22, 2026 | 0.24 | 0.24 | 0.22 | 0.24 | 0.24 | 5.73% | 36,250 |
| Jan 21, 2026 | 0.20 | 0.24 | 0.19 | 0.23 | 0.23 | 25.07% | 211,447 |
| Jan 20, 2026 | 0.17 | 0.22 | 0.17 | 0.18 | 0.18 | 14.08% | 181,505 |
| Jan 16, 2026 | 0.15 | 0.16 | 0.15 | 0.16 | 0.16 | -2.33% | 20,100 |
| Jan 15, 2026 | 0.17 | 0.17 | 0.15 | 0.16 | 0.16 | -1.27% | 274,790 |
| Jan 14, 2026 | 0.17 | 0.17 | 0.16 | 0.17 | 0.17 | 1.16% | 159,458 |
| Jan 13, 2026 | 0.17 | 0.17 | 0.15 | 0.16 | 0.16 | -3.20% | 89,300 |