Skip to main content
Namibia Critical Metals Inc. (TSXV:NMI)
Canada flag Canada · Delayed Price · Currency is CAD
0.250
-0.010 (-3.85%)
Mar 9, 2026, 2:29 PM EST

Namibia Critical Metals Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 6, 20260.270.270.260.260.26-3.70%21,647
Mar 5, 20260.300.300.270.270.27-15,214
Mar 4, 20260.310.320.270.270.27-11.48%137,400
Mar 3, 20260.290.310.260.310.311.67%187,760
Mar 2, 20260.300.300.260.300.303.45%30,531
Feb 27, 20260.290.290.290.290.2911.54%15,050
Feb 26, 20260.280.280.260.260.26-11.86%68,400
Feb 25, 20260.260.300.260.300.3015.69%147,101
Feb 24, 20260.290.300.260.260.26-10.53%170,600
Feb 23, 20260.250.290.230.290.2926.67%233,500
Feb 20, 20260.240.240.220.230.23-17,000
Feb 19, 20260.230.230.230.230.232.27%27,040
Feb 18, 20260.230.230.220.220.22-2.22%72,214
Feb 17, 20260.230.240.220.230.23-6.25%108,544
Feb 13, 20260.230.240.230.240.24-34,160
Feb 12, 20260.260.260.240.240.24-7.69%110,838
Feb 11, 20260.260.270.250.260.26-57,000
Feb 10, 20260.260.260.260.260.26-5.45%1,600
Feb 9, 20260.250.290.240.280.2810.00%145,177
Feb 6, 20260.250.270.240.250.25-25,239
Feb 5, 20260.280.280.240.250.25-5.66%267,932
Feb 4, 20260.280.340.270.270.27-1.85%288,917
Feb 3, 20260.270.290.270.270.275.88%143,975
Feb 2, 20260.260.270.240.260.26-119,163
Jan 30, 20260.260.260.250.260.26-5.56%79,397
Jan 29, 20260.320.320.270.270.27-14.29%124,470
Jan 28, 20260.320.320.300.320.32-31,038
Jan 27, 20260.330.340.290.320.32-3.08%160,249
Jan 26, 20260.400.400.320.330.33-7.14%162,331
Jan 23, 20260.350.350.340.350.359.37%218,836
Jan 22, 20260.290.350.280.320.326.67%239,718
Jan 21, 20260.270.330.260.300.3013.21%356,081
Jan 20, 20260.300.300.260.270.27-11.67%336,933
Jan 19, 20260.220.300.220.300.3042.86%315,225
Jan 16, 20260.220.220.200.210.21-54,280
Jan 15, 20260.220.220.210.210.21-6.67%10,000
Jan 14, 20260.230.230.220.230.232.27%71,828
Jan 13, 20260.250.250.220.220.22-6.38%102,199
Jan 12, 20260.230.240.230.240.2411.90%54,231
Jan 9, 20260.220.220.210.210.21-4.55%40,052
Jan 8, 20260.220.220.220.220.22-4.35%2,500
Jan 7, 20260.230.240.220.230.23-58,208
Jan 6, 20260.230.230.220.230.234.55%56,500
Jan 5, 20260.240.240.220.220.22-6.38%55,230
Jan 2, 20260.260.260.240.240.24-7.84%54,000
Dec 31, 20250.230.300.230.260.262.00%108,434
Dec 30, 20250.230.250.230.250.254.17%93,020
Dec 29, 20250.240.250.230.240.242.13%53,278
Dec 24, 20250.250.250.230.240.2414.63%66,628
Dec 23, 20250.240.240.210.210.21-6.82%56,719
Dec 22, 20250.210.220.210.220.224.76%34,269
Dec 19, 20250.210.220.210.210.21-2.33%80,250
Dec 18, 20250.220.220.220.220.22-2.27%4,560
Dec 16, 20250.220.220.210.220.22-89,510
Dec 15, 20250.220.220.220.220.22-2.22%527
Dec 12, 20250.220.230.220.230.23-6.25%10,303
Dec 11, 20250.250.250.220.240.24-5.88%20,531
Dec 10, 20250.280.280.260.260.26-1.92%40,513
Dec 9, 20250.260.260.240.260.261.96%132,014
Dec 8, 20250.230.260.230.260.2610.87%67,800
Dec 5, 20250.260.260.230.230.23-6.12%76,350
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