Namibia Critical Metals Inc. (TSXV:NMI)
Canada · Delayed Price · Currency is CAD 0.1350
-0.0250 (-15.63%)
Jun 10, 2026, 3:32 PM EST
Namibia Critical Metals Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 10, 2026 | 0.16 | 0.16 | 0.14 | 0.14 | 0.14 | -15.62% | 159,334 |
| Jun 9, 2026 | 0.17 | 0.17 | 0.16 | 0.16 | 0.16 | - | 78,248 |
| Jun 8, 2026 | 0.18 | 0.18 | 0.15 | 0.16 | 0.16 | -5.88% | 80,246 |
| Jun 5, 2026 | 0.19 | 0.19 | 0.17 | 0.17 | 0.17 | -10.53% | 41,757 |
| Jun 4, 2026 | 0.20 | 0.20 | 0.18 | 0.19 | 0.19 | - | 19,702 |
| Jun 3, 2026 | 0.19 | 0.19 | 0.19 | 0.19 | 0.19 | 2.70% | 41,000 |
| Jun 2, 2026 | 0.18 | 0.19 | 0.18 | 0.19 | 0.19 | -2.63% | 6,600 |
| Jun 1, 2026 | 0.19 | 0.19 | 0.19 | 0.19 | 0.19 | 2.70% | 20,500 |
| May 29, 2026 | 0.20 | 0.20 | 0.19 | 0.19 | 0.19 | - | 27,475 |
| May 28, 2026 | 0.20 | 0.20 | 0.19 | 0.19 | 0.19 | -2.63% | 6,500 |
| May 27, 2026 | 0.20 | 0.20 | 0.19 | 0.19 | 0.19 | - | 38,500 |
| May 26, 2026 | 0.19 | 0.19 | 0.19 | 0.19 | 0.19 | -13.64% | 17,560 |
| May 25, 2026 | 0.22 | 0.22 | 0.22 | 0.22 | 0.22 | 12.82% | 33,000 |
| May 22, 2026 | 0.20 | 0.20 | 0.19 | 0.20 | 0.20 | 5.41% | 11,000 |
| May 21, 2026 | 0.20 | 0.20 | 0.18 | 0.19 | 0.19 | -7.50% | 33,025 |
| May 20, 2026 | 0.20 | 0.20 | 0.20 | 0.20 | 0.20 | -4.76% | 31,557 |
| May 19, 2026 | 0.19 | 0.21 | 0.19 | 0.21 | 0.21 | 5.00% | 36,134 |
| May 15, 2026 | 0.20 | 0.20 | 0.20 | 0.20 | 0.20 | - | 27,500 |
| May 14, 2026 | 0.20 | 0.21 | 0.20 | 0.20 | 0.20 | - | 40,621 |
| May 13, 2026 | 0.20 | 0.20 | 0.18 | 0.20 | 0.20 | - | 147,555 |
| May 12, 2026 | 0.24 | 0.24 | 0.20 | 0.20 | 0.20 | -6.98% | 115,800 |
| May 11, 2026 | 0.21 | 0.22 | 0.21 | 0.22 | 0.22 | -6.52% | 5,227 |
| May 8, 2026 | 0.23 | 0.23 | 0.23 | 0.23 | 0.23 | 9.52% | 36,627 |
| May 7, 2026 | 0.22 | 0.24 | 0.21 | 0.21 | 0.21 | - | 43,703 |
| May 6, 2026 | 0.23 | 0.24 | 0.20 | 0.21 | 0.21 | -10.64% | 354,664 |
| May 5, 2026 | 0.25 | 0.25 | 0.24 | 0.24 | 0.24 | -2.08% | 77,142 |
| May 4, 2026 | 0.25 | 0.25 | 0.24 | 0.24 | 0.24 | 2.13% | 43,200 |
| May 1, 2026 | 0.25 | 0.25 | 0.23 | 0.24 | 0.24 | -6.00% | 56,020 |
| Apr 30, 2026 | 0.25 | 0.26 | 0.25 | 0.25 | 0.25 | 4.17% | 38,000 |
| Apr 29, 2026 | 0.25 | 0.25 | 0.24 | 0.24 | 0.24 | -2.04% | 26,055 |
| Apr 28, 2026 | 0.28 | 0.28 | 0.25 | 0.25 | 0.25 | -7.55% | 70,360 |
| Apr 27, 2026 | 0.30 | 0.30 | 0.27 | 0.27 | 0.27 | -3.64% | 147,272 |
| Apr 24, 2026 | 0.26 | 0.28 | 0.26 | 0.28 | 0.28 | 7.84% | 18,490 |
| Apr 23, 2026 | 0.28 | 0.28 | 0.26 | 0.26 | 0.26 | -5.56% | 127,845 |
| Apr 22, 2026 | 0.28 | 0.28 | 0.27 | 0.27 | 0.27 | -1.82% | 47,489 |
| Apr 21, 2026 | 0.30 | 0.30 | 0.28 | 0.28 | 0.28 | -5.17% | 117,500 |
| Apr 20, 2026 | 0.29 | 0.29 | 0.29 | 0.29 | 0.29 | -3.33% | 62,861 |
| Apr 17, 2026 | 0.32 | 0.32 | 0.30 | 0.30 | 0.30 | - | 19,545 |
| Apr 16, 2026 | 0.29 | 0.30 | 0.29 | 0.30 | 0.30 | 5.26% | 83,672 |
| Apr 15, 2026 | 0.29 | 0.29 | 0.29 | 0.29 | 0.29 | -1.72% | 7,867 |
| Apr 14, 2026 | 0.29 | 0.29 | 0.29 | 0.29 | 0.29 | - | 27,600 |
| Apr 13, 2026 | 0.30 | 0.30 | 0.29 | 0.29 | 0.29 | -1.69% | 22,010 |
| Apr 10, 2026 | 0.30 | 0.30 | 0.30 | 0.30 | 0.30 | 3.51% | 500 |
| Apr 9, 2026 | 0.28 | 0.29 | 0.28 | 0.29 | 0.29 | 3.64% | 49,501 |
| Apr 8, 2026 | 0.28 | 0.28 | 0.28 | 0.28 | 0.28 | -5.17% | 17,800 |
| Apr 7, 2026 | 0.30 | 0.30 | 0.29 | 0.29 | 0.29 | - | 65,250 |
| Apr 6, 2026 | 0.28 | 0.30 | 0.28 | 0.29 | 0.29 | 7.41% | 42,844 |
| Apr 2, 2026 | 0.27 | 0.28 | 0.27 | 0.27 | 0.27 | -3.57% | 18,903 |
| Apr 1, 2026 | 0.31 | 0.31 | 0.27 | 0.28 | 0.28 | -3.45% | 33,750 |
| Mar 31, 2026 | 0.29 | 0.29 | 0.28 | 0.29 | 0.29 | 3.57% | 11,500 |