Skip to main content
Namibia Critical Metals Inc. (TSXV:NMI)
Canada flag Canada · Delayed Price · Currency is CAD
0.230
-0.015 (-6.12%)
At close: Dec 5, 2025

Namibia Critical Metals Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 5, 20250.260.260.260.26-6.12%27,750
Dec 4, 20250.270.270.240.250.252.08%195,599
Dec 3, 20250.210.250.210.240.249.09%118,207
Dec 2, 20250.230.240.200.220.22-2.22%250,300
Dec 1, 20250.210.230.210.230.237.14%20,772
Nov 28, 20250.230.230.210.210.21-6.67%42,333
Nov 26, 20250.240.240.230.230.23-12,000
Nov 25, 20250.230.230.230.230.23-17,500
Nov 24, 20250.240.240.230.230.2312.50%61,701
Nov 21, 20250.210.210.200.200.20-11.11%19,000
Nov 20, 20250.210.230.190.230.23-4.26%40,701
Nov 19, 20250.200.240.180.240.2427.03%98,820
Nov 18, 20250.210.210.190.190.19-11.90%219,533
Nov 17, 20250.210.220.210.210.21-2.33%68,505
Nov 14, 20250.200.260.200.220.22-2.27%306,500
Nov 13, 20250.230.230.220.220.22-36,000
Nov 12, 20250.250.250.220.220.22-12.00%74,353
Nov 11, 20250.240.270.240.250.254.17%244,058
Nov 10, 20250.220.250.220.240.249.09%364,501
Nov 7, 20250.230.230.200.220.22-2.22%50,500
Nov 6, 20250.230.230.230.230.232.27%35,190
Nov 5, 20250.220.220.220.220.227.32%4,960
Nov 4, 20250.220.220.210.210.21-6.82%36,500
Nov 3, 20250.240.250.220.220.22-4.35%10,218
Oct 31, 20250.240.240.230.230.23-4.17%23,000
Oct 30, 20250.250.250.240.240.24-4.00%103,545
Oct 29, 20250.240.250.240.250.25-8,000
Oct 28, 20250.220.270.220.250.254.17%78,011
Oct 27, 20250.270.290.240.240.24-17.24%45,540
Oct 24, 20250.290.300.270.290.29-1.69%146,952
Oct 23, 20250.250.330.250.300.3047.50%873,864
Oct 22, 20250.150.200.140.200.2033.33%190,285
Oct 21, 20250.160.160.150.150.15-6.25%118,615
Oct 20, 20250.210.220.160.160.16-20.00%275,252
Oct 17, 20250.200.200.170.200.20-137,612
Oct 16, 20250.260.280.200.200.20-28.57%467,888
Oct 15, 20250.320.330.260.280.28-6.67%256,970
Oct 14, 20250.260.330.260.300.3046.34%2,528,949
Oct 10, 20250.140.300.140.210.2136.67%2,914,233
Oct 9, 20250.100.150.090.150.1557.89%711,929
Oct 8, 20250.100.100.090.100.10-229,000
Oct 7, 20250.110.110.100.100.10-5.00%565,035
Oct 6, 20250.090.110.080.100.1017.65%641,713
Oct 3, 20250.090.090.090.090.09-88,200
Oct 2, 20250.090.090.090.090.09-5.56%48,777
Oct 1, 20250.090.090.090.090.09-8,110
Sep 30, 20250.090.090.090.090.095.88%43,000
Sep 29, 20250.080.090.080.090.09-31,727
Sep 26, 20250.090.090.090.090.09-12,000
Sep 25, 20250.090.090.090.090.096.25%41,500
Sep 24, 20250.090.090.080.080.08-5.88%18,533
Sep 23, 20250.080.090.080.090.096.25%7,000
Sep 22, 20250.080.080.080.080.08-18,000
Sep 19, 20250.090.090.080.080.08-5.88%30,520
Sep 18, 20250.080.090.080.090.096.25%9,801
Sep 16, 20250.080.080.080.080.086.67%47,950
Sep 15, 20250.080.080.080.080.08-6.25%82,125
Sep 12, 20250.080.090.080.080.08-5.88%266,114
Sep 11, 20250.090.090.090.090.09-6,300
Sep 10, 20250.090.090.090.090.09-5.56%3,000
Sep 9, 20250.090.090.090.090.0912.50%34,000
Sep 8, 20250.080.080.080.080.08-5.88%4,000
Sep 5, 20250.090.090.090.090.09-123,000
Sep 3, 20250.090.090.090.090.09-68,000
Sep 2, 20250.090.090.090.090.09-48,113
Aug 29, 20250.090.090.090.090.09-5.56%114,448
Aug 28, 20250.090.090.090.090.095.88%14,241
Aug 27, 20250.090.090.080.090.096.25%169,954
Aug 25, 20250.090.090.080.080.08-5.88%19,000
Aug 22, 20250.080.090.080.090.096.25%93,200
Aug 21, 20250.090.090.080.080.08-11.11%166,807
Aug 20, 20250.090.090.090.090.09-64,734
Aug 19, 20250.090.090.090.090.09-5.26%73,711
Aug 18, 20250.090.100.090.100.105.56%85,813
Aug 14, 20250.090.090.090.090.09-133,100
Aug 13, 20250.090.090.090.090.09-22,000
Aug 12, 20250.100.100.090.090.09-13,000
Aug 11, 20250.090.090.090.090.095.88%54,565
Aug 8, 20250.090.090.090.090.09-54,000
Aug 7, 20250.090.090.090.090.09-146,000
Aug 6, 20250.090.090.090.090.09-5.56%82,118
Aug 5, 20250.090.100.090.090.09-5.26%56,623
Aug 1, 20250.090.100.090.100.10-175,500
Jul 31, 20250.100.100.100.100.10-13,110
Jul 30, 20250.100.100.100.100.10-110,926
Jul 29, 20250.140.140.100.100.105.56%443,643
Jul 28, 20250.110.110.090.090.09-14.29%196,286
Jul 25, 20250.120.120.100.110.115.00%22,456
Jul 24, 20250.100.100.100.100.105.26%82,655
Jul 23, 20250.110.110.100.100.10-190,101
Jul 22, 20250.090.110.090.100.105.56%184,653
Jul 21, 20250.090.100.080.090.09-473,200
Jul 18, 20250.080.090.080.090.0912.50%145,300
Jul 17, 20250.070.080.070.080.086.67%6,559
Jul 16, 20250.080.080.080.080.087.14%10,100
Jul 15, 20250.070.070.070.070.07-6.67%53,100
Jul 14, 20250.080.080.080.080.087.14%11,800
Jul 11, 20250.080.080.070.070.07-6.67%111,300
Jul 10, 20250.080.080.080.080.08-5,000
Jul 8, 20250.080.080.080.080.087.14%7,100