Namibia Critical Metals Inc. (TSXV:NMI)
Canada · Delayed Price · Currency is CAD 0.2100
-0.0100 (-4.55%)
At close: Jan 9, 2026
Namibia Critical Metals Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 9, 2026 | 0.22 | 0.22 | 0.21 | 0.21 | 0.21 | -4.55% | 40,052 |
| Jan 8, 2026 | 0.22 | 0.22 | 0.22 | 0.22 | 0.22 | -4.35% | 2,500 |
| Jan 7, 2026 | 0.23 | 0.24 | 0.22 | 0.23 | 0.23 | - | 58,208 |
| Jan 6, 2026 | 0.23 | 0.23 | 0.22 | 0.23 | 0.23 | 4.55% | 56,500 |
| Jan 5, 2026 | 0.24 | 0.24 | 0.22 | 0.22 | 0.22 | -6.38% | 55,230 |
| Jan 2, 2026 | 0.26 | 0.26 | 0.24 | 0.24 | 0.24 | -7.84% | 54,000 |
| Dec 31, 2025 | 0.23 | 0.30 | 0.23 | 0.26 | 0.26 | 2.00% | 108,434 |
| Dec 30, 2025 | 0.23 | 0.25 | 0.23 | 0.25 | 0.25 | 4.17% | 93,020 |
| Dec 29, 2025 | 0.24 | 0.25 | 0.23 | 0.24 | 0.24 | 2.13% | 53,278 |
| Dec 24, 2025 | 0.25 | 0.25 | 0.23 | 0.24 | 0.24 | 14.63% | 66,628 |
| Dec 23, 2025 | 0.24 | 0.24 | 0.21 | 0.21 | 0.21 | -6.82% | 56,719 |
| Dec 22, 2025 | 0.21 | 0.22 | 0.21 | 0.22 | 0.22 | 4.76% | 34,269 |
| Dec 19, 2025 | 0.21 | 0.22 | 0.21 | 0.21 | 0.21 | -2.33% | 80,250 |
| Dec 18, 2025 | 0.22 | 0.22 | 0.22 | 0.22 | 0.22 | -2.27% | 4,560 |
| Dec 16, 2025 | 0.22 | 0.22 | 0.21 | 0.22 | 0.22 | - | 89,510 |
| Dec 15, 2025 | 0.22 | 0.22 | 0.22 | 0.22 | 0.22 | -2.22% | 527 |
| Dec 12, 2025 | 0.22 | 0.23 | 0.22 | 0.23 | 0.23 | -6.25% | 10,303 |
| Dec 11, 2025 | 0.25 | 0.25 | 0.22 | 0.24 | 0.24 | -5.88% | 20,531 |
| Dec 10, 2025 | 0.28 | 0.28 | 0.26 | 0.26 | 0.26 | -1.92% | 40,513 |
| Dec 9, 2025 | 0.26 | 0.26 | 0.24 | 0.26 | 0.26 | 1.96% | 132,014 |
| Dec 8, 2025 | 0.23 | 0.26 | 0.23 | 0.26 | 0.26 | 10.87% | 67,800 |
| Dec 5, 2025 | 0.26 | 0.26 | 0.23 | 0.23 | 0.23 | -6.12% | 76,350 |
| Dec 4, 2025 | 0.27 | 0.27 | 0.24 | 0.25 | 0.25 | 2.08% | 195,599 |
| Dec 3, 2025 | 0.21 | 0.25 | 0.21 | 0.24 | 0.24 | 9.09% | 118,207 |
| Dec 2, 2025 | 0.23 | 0.24 | 0.20 | 0.22 | 0.22 | -2.22% | 250,300 |
| Dec 1, 2025 | 0.21 | 0.23 | 0.21 | 0.23 | 0.23 | 7.14% | 20,772 |
| Nov 28, 2025 | 0.23 | 0.23 | 0.21 | 0.21 | 0.21 | -6.67% | 42,333 |
| Nov 26, 2025 | 0.24 | 0.24 | 0.23 | 0.23 | 0.23 | - | 12,000 |
| Nov 25, 2025 | 0.23 | 0.23 | 0.23 | 0.23 | 0.23 | - | 17,500 |
| Nov 24, 2025 | 0.24 | 0.24 | 0.23 | 0.23 | 0.23 | 12.50% | 61,701 |
| Nov 21, 2025 | 0.21 | 0.21 | 0.20 | 0.20 | 0.20 | -11.11% | 19,000 |
| Nov 20, 2025 | 0.21 | 0.23 | 0.19 | 0.23 | 0.23 | -4.26% | 40,701 |
| Nov 19, 2025 | 0.20 | 0.24 | 0.18 | 0.24 | 0.24 | 27.03% | 98,820 |
| Nov 18, 2025 | 0.21 | 0.21 | 0.19 | 0.19 | 0.19 | -11.90% | 219,533 |
| Nov 17, 2025 | 0.21 | 0.22 | 0.21 | 0.21 | 0.21 | -2.33% | 68,505 |
| Nov 14, 2025 | 0.20 | 0.26 | 0.20 | 0.22 | 0.22 | -2.27% | 306,500 |
| Nov 13, 2025 | 0.23 | 0.23 | 0.22 | 0.22 | 0.22 | - | 36,000 |
| Nov 12, 2025 | 0.25 | 0.25 | 0.22 | 0.22 | 0.22 | -12.00% | 74,353 |
| Nov 11, 2025 | 0.24 | 0.27 | 0.24 | 0.25 | 0.25 | 4.17% | 244,058 |
| Nov 10, 2025 | 0.22 | 0.25 | 0.22 | 0.24 | 0.24 | 9.09% | 364,501 |
| Nov 7, 2025 | 0.23 | 0.23 | 0.20 | 0.22 | 0.22 | -2.22% | 50,500 |
| Nov 6, 2025 | 0.23 | 0.23 | 0.23 | 0.23 | 0.23 | 2.27% | 35,190 |
| Nov 5, 2025 | 0.22 | 0.22 | 0.22 | 0.22 | 0.22 | 7.32% | 4,960 |
| Nov 4, 2025 | 0.22 | 0.22 | 0.21 | 0.21 | 0.21 | -6.82% | 36,500 |
| Nov 3, 2025 | 0.24 | 0.25 | 0.22 | 0.22 | 0.22 | -4.35% | 10,218 |
| Oct 31, 2025 | 0.24 | 0.24 | 0.23 | 0.23 | 0.23 | -4.17% | 23,000 |
| Oct 30, 2025 | 0.25 | 0.25 | 0.24 | 0.24 | 0.24 | -4.00% | 103,545 |
| Oct 29, 2025 | 0.24 | 0.25 | 0.24 | 0.25 | 0.25 | - | 8,000 |
| Oct 28, 2025 | 0.22 | 0.27 | 0.22 | 0.25 | 0.25 | 4.17% | 78,011 |
| Oct 27, 2025 | 0.27 | 0.29 | 0.24 | 0.24 | 0.24 | -17.24% | 45,540 |