Namibia Critical Metals Inc. (TSXV:NMI)
Canada
· Delayed Price · Currency is CAD 0.0800
-0.0050 (-5.88%)
Apr 15, 2025, 3:59 PM EDT
Namibia Critical Metals Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 15, 2025 | 0.08 | 0.08 | 0.08 | 0.08 | 0.08 | -5.88% | 53,500 |
| Apr 14, 2025 | 0.07 | 0.09 | 0.07 | 0.09 | 0.09 | 30.77% | 342,515 |
| Apr 11, 2025 | 0.07 | 0.07 | 0.07 | 0.07 | 0.07 | - | 3,529 |
| Apr 10, 2025 | 0.06 | 0.07 | 0.06 | 0.07 | 0.07 | 8.33% | 95,000 |
| Apr 9, 2025 | 0.06 | 0.06 | 0.06 | 0.06 | 0.06 | - | 58,738 |
| Apr 8, 2025 | 0.06 | 0.06 | 0.06 | 0.06 | 0.06 | 9.09% | 170,000 |
| Apr 7, 2025 | 0.05 | 0.06 | 0.05 | 0.06 | 0.06 | 22.22% | 270,400 |
| Apr 4, 2025 | 0.05 | 0.05 | 0.05 | 0.05 | 0.05 | -10.00% | 105,446 |
| Apr 3, 2025 | 0.05 | 0.05 | 0.04 | 0.05 | 0.05 | - | 283,000 |
| Apr 2, 2025 | 0.05 | 0.05 | 0.05 | 0.05 | 0.05 | - | - |
| Apr 1, 2025 | 0.05 | 0.05 | 0.05 | 0.05 | 0.05 | 11.11% | - |
| Mar 31, 2025 | 0.05 | 0.05 | 0.05 | 0.05 | 0.05 | -10.00% | 97,000 |
| Mar 28, 2025 | 0.05 | 0.05 | 0.05 | 0.05 | 0.05 | -16.67% | 1,600 |
| Mar 27, 2025 | 0.06 | 0.06 | 0.06 | 0.06 | 0.06 | - | - |
| Mar 26, 2025 | 0.06 | 0.06 | 0.06 | 0.06 | 0.06 | 9.09% | - |
| Mar 25, 2025 | 0.06 | 0.06 | 0.06 | 0.06 | 0.06 | 10.00% | 2,500 |
| Mar 24, 2025 | 0.05 | 0.05 | 0.05 | 0.05 | 0.05 | -16.67% | 12,000 |
| Mar 21, 2025 | 0.06 | 0.06 | 0.06 | 0.06 | 0.06 | 9.09% | - |
| Mar 20, 2025 | 0.06 | 0.06 | 0.06 | 0.06 | 0.06 | 10.00% | 3,000 |
| Mar 19, 2025 | 0.05 | 0.05 | 0.05 | 0.05 | 0.05 | - | - |
| Mar 18, 2025 | 0.06 | 0.06 | 0.05 | 0.05 | 0.05 | -9.09% | 108,000 |
| Mar 17, 2025 | 0.05 | 0.06 | 0.05 | 0.06 | 0.06 | - | 42,700 |
| Mar 14, 2025 | 0.06 | 0.06 | 0.05 | 0.06 | 0.06 | 10.00% | 48,000 |
| Mar 13, 2025 | 0.05 | 0.05 | 0.05 | 0.05 | 0.05 | - | - |
| Mar 12, 2025 | 0.05 | 0.05 | 0.05 | 0.05 | 0.05 | - | 43,000 |
| Mar 11, 2025 | 0.04 | 0.05 | 0.04 | 0.05 | 0.05 | 25.00% | 191,000 |
| Mar 10, 2025 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | 14.29% | 73,000 |
| Mar 7, 2025 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | - | 100,000 |
| Mar 6, 2025 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | - | 15,000 |
| Mar 5, 2025 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | -12.50% | 34,500 |
| Mar 4, 2025 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | 14.29% | 10,000 |
| Mar 3, 2025 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | -12.50% | 38,000 |
| Feb 28, 2025 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | - | 25,000 |
| Feb 27, 2025 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | - | - |
| Feb 26, 2025 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | 14.29% | 7,906 |
| Feb 25, 2025 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | 16.67% | 13,000 |
| Feb 24, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | - | - |
| Feb 21, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | - | - |
| Feb 20, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | - | 5,600 |
| Feb 19, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | - | 2,222 |
| Feb 18, 2025 | 0.04 | 0.04 | 0.03 | 0.03 | 0.03 | -14.29% | 43,000 |
| Feb 14, 2025 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | - | 56,100 |
| Feb 13, 2025 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | 16.67% | 40,000 |
| Feb 12, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | - | - |
| Feb 11, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | -14.29% | 1,000 |
| Feb 10, 2025 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | - | 10,400 |
| Feb 7, 2025 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | - | 40,000 |
| Feb 6, 2025 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | - | 28,000 |
| Feb 5, 2025 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | - | 9,000 |
| Feb 4, 2025 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | - | 2,000 |