Namibia Critical Metals Inc. (NMREF)
OTCMKTS · Delayed Price · Currency is USD
0.1754
-0.0246 (-12.30%)
Feb 12, 2026, 3:18 PM EST
Namibia Critical Metals Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jan 12, 2026 | 0.16 | 0.17 | 0.16 | 0.17 | 0.17 | 8.01% | 63,270 |
| Jan 9, 2026 | 0.18 | 0.18 | 0.16 | 0.16 | 0.16 | - | 42,000 |
| Jan 8, 2026 | 0.17 | 0.17 | 0.16 | 0.16 | 0.16 | -1.52% | 30,500 |
| Jan 7, 2026 | 0.17 | 0.17 | 0.16 | 0.16 | 0.16 | -7.64% | 18,000 |
| Jan 6, 2026 | 0.17 | 0.17 | 0.17 | 0.17 | 0.17 | -1.55% | 15,221 |
| Jan 5, 2026 | 0.18 | 0.19 | 0.17 | 0.17 | 0.17 | 0.87% | 154,228 |
| Jan 2, 2026 | 0.15 | 0.19 | 0.15 | 0.17 | 0.17 | -8.38% | 205,366 |
| Dec 31, 2025 | 0.16 | 0.19 | 0.16 | 0.19 | 0.19 | 10.43% | 44,359 |
| Dec 30, 2025 | 0.17 | 0.18 | 0.16 | 0.17 | 0.17 | -2.68% | 104,784 |
| Dec 29, 2025 | 0.16 | 0.18 | 0.16 | 0.18 | 0.18 | 7.02% | 95,881 |
| Dec 26, 2025 | 0.15 | 0.17 | 0.15 | 0.16 | 0.16 | -3.59% | 27,503 |
| Dec 24, 2025 | 0.17 | 0.17 | 0.17 | 0.17 | 0.17 | 6.25% | 24,460 |
| Dec 23, 2025 | 0.16 | 0.16 | 0.16 | 0.16 | 0.16 | 5.75% | 18,486 |
| Dec 19, 2025 | 0.15 | 0.15 | 0.15 | 0.15 | 0.15 | -7.69% | 5,240 |
| Dec 18, 2025 | 0.16 | 0.17 | 0.16 | 0.16 | 0.16 | 4.39% | 5,165 |
| Dec 17, 2025 | 0.16 | 0.16 | 0.16 | 0.16 | 0.16 | 0.96% | 5,544 |
| Dec 16, 2025 | 0.16 | 0.16 | 0.16 | 0.16 | 0.16 | -2.02% | 8,990 |
| Dec 15, 2025 | 0.17 | 0.17 | 0.16 | 0.16 | 0.16 | -6.48% | 21,103 |
| Dec 12, 2025 | 0.16 | 0.17 | 0.16 | 0.17 | 0.17 | -8.57% | 35,395 |
| Dec 9, 2025 | 0.18 | 0.19 | 0.17 | 0.19 | 0.19 | 6.97% | 47,625 |
| Dec 8, 2025 | 0.17 | 0.18 | 0.16 | 0.17 | 0.17 | -0.40% | 16,448 |
| Dec 5, 2025 | 0.18 | 0.19 | 0.17 | 0.17 | 0.17 | 1.81% | 34,180 |
| Dec 4, 2025 | 0.18 | 0.19 | 0.17 | 0.17 | 0.17 | 0.77% | 163,050 |
| Dec 3, 2025 | 0.17 | 0.18 | 0.17 | 0.17 | 0.17 | 6.46% | 32,190 |
| Dec 2, 2025 | 0.16 | 0.17 | 0.15 | 0.16 | 0.16 | 5.84% | 401,681 |
| Dec 1, 2025 | 0.15 | 0.15 | 0.15 | 0.15 | 0.15 | -5.16% | 745 |
| Nov 28, 2025 | 0.16 | 0.16 | 0.16 | 0.16 | 0.16 | -0.44% | 33,750 |
| Nov 26, 2025 | 0.17 | 0.17 | 0.16 | 0.16 | 0.16 | -0.13% | 122,500 |
| Nov 25, 2025 | 0.16 | 0.16 | 0.16 | 0.16 | 0.16 | 0.25% | 57,500 |