Namibia Critical Metals Inc. (TSXV:NMI)
Canada
· Delayed Price · Currency is CAD 0.0700
-0.0050 (-6.67%)
Jul 15, 2025, 12:31 PM EDT
Namibia Critical Metals Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 15, 2025 | 0.07 | 0.07 | 0.07 | 0.07 | 0.07 | -6.67% | 53,100 |
| Jul 14, 2025 | 0.08 | 0.08 | 0.08 | 0.08 | 0.08 | 7.14% | 11,800 |
| Jul 11, 2025 | 0.08 | 0.08 | 0.07 | 0.07 | 0.07 | -6.67% | 111,300 |
| Jul 10, 2025 | 0.08 | 0.08 | 0.08 | 0.08 | 0.08 | -6.25% | 5,000 |
| Jul 9, 2025 | 0.08 | 0.08 | 0.08 | 0.08 | 0.08 | 6.67% | - |
| Jul 8, 2025 | 0.08 | 0.08 | 0.08 | 0.08 | 0.08 | 7.14% | 7,100 |
| Jul 7, 2025 | 0.07 | 0.07 | 0.07 | 0.07 | 0.07 | - | - |
| Jul 4, 2025 | 0.07 | 0.07 | 0.07 | 0.07 | 0.07 | - | - |
| Jul 3, 2025 | 0.08 | 0.08 | 0.07 | 0.07 | 0.07 | -12.50% | 120,940 |
| Jul 2, 2025 | 0.07 | 0.08 | 0.07 | 0.08 | 0.08 | 23.08% | 25,000 |
| Jun 30, 2025 | 0.07 | 0.07 | 0.07 | 0.07 | 0.07 | -13.33% | 543,200 |
| Jun 27, 2025 | 0.06 | 0.08 | 0.06 | 0.08 | 0.08 | 15.38% | 196,000 |
| Jun 26, 2025 | 0.06 | 0.07 | 0.06 | 0.07 | 0.07 | 18.18% | 532,000 |
| Jun 25, 2025 | 0.06 | 0.06 | 0.06 | 0.06 | 0.06 | 10.00% | 24,200 |
| Jun 24, 2025 | 0.05 | 0.05 | 0.05 | 0.05 | 0.05 | -9.09% | 23,200 |
| Jun 23, 2025 | 0.06 | 0.06 | 0.06 | 0.06 | 0.06 | - | 146,000 |
| Jun 20, 2025 | 0.06 | 0.06 | 0.06 | 0.06 | 0.06 | - | 5,000 |
| Jun 19, 2025 | 0.06 | 0.06 | 0.06 | 0.06 | 0.06 | 10.00% | 2,000 |
| Jun 18, 2025 | 0.05 | 0.05 | 0.05 | 0.05 | 0.05 | 11.11% | 184,900 |
| Jun 17, 2025 | 0.05 | 0.05 | 0.05 | 0.05 | 0.05 | -10.00% | 102,000 |
| Jun 16, 2025 | 0.05 | 0.05 | 0.05 | 0.05 | 0.05 | - | 123,000 |
| Jun 13, 2025 | 0.05 | 0.05 | 0.05 | 0.05 | 0.05 | - | 17,000 |
| Jun 12, 2025 | 0.05 | 0.05 | 0.05 | 0.05 | 0.05 | - | - |
| Jun 11, 2025 | 0.05 | 0.05 | 0.05 | 0.05 | 0.05 | - | 155,000 |
| Jun 10, 2025 | 0.05 | 0.05 | 0.05 | 0.05 | 0.05 | - | 34,000 |
| Jun 9, 2025 | 0.05 | 0.05 | 0.05 | 0.05 | 0.05 | 11.11% | 22,000 |
| Jun 6, 2025 | 0.05 | 0.05 | 0.05 | 0.05 | 0.05 | -10.00% | 261,902 |
| Jun 5, 2025 | 0.05 | 0.05 | 0.05 | 0.05 | 0.05 | - | 59,400 |
| Jun 4, 2025 | 0.05 | 0.05 | 0.05 | 0.05 | 0.05 | - | - |
| Jun 3, 2025 | 0.05 | 0.05 | 0.05 | 0.05 | 0.05 | - | 38,000 |
| Jun 2, 2025 | 0.05 | 0.05 | 0.05 | 0.05 | 0.05 | - | 126,100 |
| May 30, 2025 | 0.05 | 0.05 | 0.05 | 0.05 | 0.05 | - | 64,000 |
| May 29, 2025 | 0.05 | 0.05 | 0.05 | 0.05 | 0.05 | - | 5,000 |
| May 28, 2025 | 0.05 | 0.05 | 0.05 | 0.05 | 0.05 | - | - |
| May 27, 2025 | 0.06 | 0.06 | 0.05 | 0.05 | 0.05 | -9.09% | 58,000 |
| May 26, 2025 | 0.06 | 0.06 | 0.05 | 0.06 | 0.06 | 10.00% | 81,636 |
| May 23, 2025 | 0.05 | 0.05 | 0.05 | 0.05 | 0.05 | - | 40,000 |
| May 22, 2025 | 0.05 | 0.05 | 0.05 | 0.05 | 0.05 | - | 90,600 |
| May 21, 2025 | 0.05 | 0.06 | 0.05 | 0.05 | 0.05 | -9.09% | 101,000 |
| May 20, 2025 | 0.06 | 0.06 | 0.06 | 0.06 | 0.06 | -8.33% | 34,000 |
| May 16, 2025 | 0.05 | 0.06 | 0.05 | 0.06 | 0.06 | 9.09% | 48,500 |
| May 15, 2025 | 0.06 | 0.06 | 0.06 | 0.06 | 0.06 | - | 78,500 |
| May 14, 2025 | 0.06 | 0.06 | 0.06 | 0.06 | 0.06 | -8.33% | 90,000 |
| May 13, 2025 | 0.06 | 0.07 | 0.06 | 0.06 | 0.06 | -7.69% | 12,210 |
| May 12, 2025 | 0.06 | 0.07 | 0.06 | 0.07 | 0.07 | 8.33% | 47,300 |
| May 9, 2025 | 0.07 | 0.07 | 0.06 | 0.06 | 0.06 | - | 37,000 |
| May 8, 2025 | 0.06 | 0.06 | 0.06 | 0.06 | 0.06 | -14.29% | 46,000 |
| May 7, 2025 | 0.07 | 0.07 | 0.07 | 0.07 | 0.07 | 7.69% | - |
| May 6, 2025 | 0.07 | 0.07 | 0.07 | 0.07 | 0.07 | 8.33% | 23,500 |
| May 5, 2025 | 0.06 | 0.06 | 0.06 | 0.06 | 0.06 | - | - |