Namibia Critical Metals Inc. (NMREF)
OTCMKTS · Delayed Price · Currency is USD
0.0501
+0.0019 (3.94%)
Jul 18, 2025, 11:23 AM EDT
Namibia Critical Metals Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 18, 2025 | 0.06 | 0.06 | 0.05 | 0.05 | 0.05 | 3.94% | 34,650 |
| Jul 17, 2025 | 0.05 | 0.06 | 0.05 | 0.05 | 0.05 | -8.37% | 9,000 |
| Jul 16, 2025 | 0.05 | 0.05 | 0.05 | 0.05 | 0.05 | 5.20% | 2,501 |
| Jul 15, 2025 | 0.05 | 0.05 | 0.05 | 0.05 | 0.05 | -1.96% | 110,000 |
| Jul 14, 2025 | 0.06 | 0.06 | 0.05 | 0.05 | 0.05 | 5.81% | 22,150 |
| Jul 11, 2025 | 0.06 | 0.06 | 0.05 | 0.05 | 0.05 | -9.06% | 31,299 |
| Jul 10, 2025 | 0.06 | 0.06 | 0.05 | 0.05 | 0.05 | 2.12% | 9,980 |
| Jul 9, 2025 | 0.05 | 0.05 | 0.05 | 0.05 | 0.05 | - | - |
| Jul 8, 2025 | 0.05 | 0.05 | 0.05 | 0.05 | 0.05 | -1.52% | 12,000 |
| Jul 7, 2025 | 0.05 | 0.05 | 0.05 | 0.05 | 0.05 | 9.34% | 21,400 |
| Jul 3, 2025 | 0.06 | 0.07 | 0.05 | 0.05 | 0.05 | - | 49,000 |
| Jul 2, 2025 | 0.06 | 0.06 | 0.05 | 0.05 | 0.05 | -7.13% | 43,750 |
| Jul 1, 2025 | 0.05 | 0.05 | 0.05 | 0.05 | 0.05 | 7.68% | 3,000 |
| Jun 30, 2025 | 0.05 | 0.05 | 0.05 | 0.05 | 0.05 | -3.60% | 203,500 |
| Jun 27, 2025 | 0.04 | 0.05 | 0.04 | 0.05 | 0.05 | 9.55% | 187,200 |
| Jun 26, 2025 | 0.04 | 0.05 | 0.04 | 0.05 | 0.05 | 8.54% | 331,000 |
| Jun 25, 2025 | 0.04 | 0.05 | 0.04 | 0.04 | 0.04 | 7.27% | 115,500 |
| Jun 24, 2025 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | - | 75 |
| Jun 23, 2025 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | -2.00% | 15,297 |
| Jun 20, 2025 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | 3.49% | 158,800 |
| Jun 18, 2025 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | 10.43% | 20,215 |
| Jun 17, 2025 | 0.04 | 0.04 | 0.03 | 0.04 | 0.04 | - | 19,285 |
| Jun 16, 2025 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | 6.71% | 31,999 |
| Jun 13, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | -11.35% | 4,000 |
| Jun 12, 2025 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | - | - |
| Jun 11, 2025 | 0.03 | 0.04 | 0.03 | 0.04 | 0.04 | -2.89% | 235,500 |
| Jun 10, 2025 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | 6.13% | 32,000 |
| Jun 9, 2025 | 0.03 | 0.04 | 0.03 | 0.04 | 0.04 | -6.14% | 170,200 |
| Jun 6, 2025 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | 2.66% | 5,600 |
| Jun 5, 2025 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | -4.46% | 71,000 |
| Jun 4, 2025 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | - | - |
| Jun 3, 2025 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | 30.00% | 46,000 |
| Jun 2, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | - | - |
| May 30, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | -33.18% | 6,000 |
| 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 |