Namibia Critical Metals Inc. (TSXV:NMI)
Canada · Delayed Price · Currency is CAD 0.2150
+0.0050 (2.38%)
Dec 1, 2025, 1:31 PM EST
Namibia Critical Metals Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Oct 24, 2025 | 0.29 | 0.30 | 0.27 | 0.29 | 0.29 | -1.69% | 146,952 |
| Oct 23, 2025 | 0.25 | 0.33 | 0.25 | 0.30 | 0.30 | 47.50% | 873,864 |
| Oct 22, 2025 | 0.15 | 0.20 | 0.14 | 0.20 | 0.20 | 33.33% | 190,285 |
| Oct 21, 2025 | 0.16 | 0.16 | 0.15 | 0.15 | 0.15 | -6.25% | 118,615 |
| Oct 20, 2025 | 0.21 | 0.22 | 0.16 | 0.16 | 0.16 | -20.00% | 275,252 |
| Oct 17, 2025 | 0.20 | 0.20 | 0.17 | 0.20 | 0.20 | - | 137,612 |
| Oct 16, 2025 | 0.26 | 0.28 | 0.20 | 0.20 | 0.20 | -28.57% | 467,888 |
| Oct 15, 2025 | 0.32 | 0.33 | 0.26 | 0.28 | 0.28 | -6.67% | 256,970 |
| Oct 14, 2025 | 0.26 | 0.33 | 0.26 | 0.30 | 0.30 | 46.34% | 2,528,949 |
| Oct 10, 2025 | 0.14 | 0.30 | 0.14 | 0.21 | 0.21 | 36.67% | 2,914,233 |
| Oct 9, 2025 | 0.10 | 0.15 | 0.09 | 0.15 | 0.15 | 57.89% | 711,929 |
| Oct 8, 2025 | 0.10 | 0.10 | 0.09 | 0.10 | 0.10 | - | 229,000 |
| Oct 7, 2025 | 0.11 | 0.11 | 0.10 | 0.10 | 0.10 | -5.00% | 565,035 |
| Oct 6, 2025 | 0.09 | 0.11 | 0.08 | 0.10 | 0.10 | 17.65% | 641,713 |
| Oct 3, 2025 | 0.09 | 0.09 | 0.09 | 0.09 | 0.09 | - | 88,200 |
| Oct 2, 2025 | 0.09 | 0.09 | 0.09 | 0.09 | 0.09 | -5.56% | 48,777 |
| Oct 1, 2025 | 0.09 | 0.09 | 0.09 | 0.09 | 0.09 | - | 8,110 |
| Sep 30, 2025 | 0.09 | 0.09 | 0.09 | 0.09 | 0.09 | 5.88% | 43,000 |
| Sep 29, 2025 | 0.08 | 0.09 | 0.08 | 0.09 | 0.09 | - | 31,727 |
| Sep 26, 2025 | 0.09 | 0.09 | 0.09 | 0.09 | 0.09 | - | 12,000 |
| Sep 25, 2025 | 0.09 | 0.09 | 0.09 | 0.09 | 0.09 | 6.25% | 41,500 |
| Sep 24, 2025 | 0.09 | 0.09 | 0.08 | 0.08 | 0.08 | -5.88% | 18,533 |
| Sep 23, 2025 | 0.08 | 0.09 | 0.08 | 0.09 | 0.09 | 6.25% | 7,000 |
| Sep 22, 2025 | 0.08 | 0.08 | 0.08 | 0.08 | 0.08 | - | 18,000 |
| Sep 19, 2025 | 0.09 | 0.09 | 0.08 | 0.08 | 0.08 | -5.88% | 30,520 |
| Sep 18, 2025 | 0.08 | 0.09 | 0.08 | 0.09 | 0.09 | 6.25% | 9,801 |