Skip to main content

Namibia Critical Metals Inc (OP: NMREF )

0.0287 UNCHANGED
Streaming Delayed Price Updated: 3:10 PM EDT, Jun 17, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2024 0.0340 0.0340 0.0340 0.0340 125,000 +0.00(+1.49%)
Jan 30, 2024 0.0350 0.0369 0.0328 0.0335 223,740 -0.00(-9.46%)
Jan 29, 2024 0.0370 0.0370 0.0370 0.0370 13,004 -0.00(-3.39%)
Jan 26, 2024 0.0388 0.0388 0.0383 0.0383 2,080 +0.00(+3.51%)
Jan 25, 2024 0.0370 0.0370 0.0370 0.0370 11,000 -0.00(-0.27%)
Jan 24, 2024 0.0371 0.0371 0.0371 0.0371 23,150 +0.00(+0.00%)
Jan 22, 2024 0.0371 0 -0.00(-2.37%)
Jan 19, 2024 0.0379 0.0386 0.0370 0.0380 28,700 -0.00(-1.30%)
Jan 18, 2024 0.0370 0.0385 0.0370 0.0385 27,899 +0.00(+3.49%)
Jan 17, 2024 0.0370 0.0372 0.0370 0.0372 15,991 -0.00(-3.63%)
Jan 16, 2024 0.0386 0.0386 0.0382 0.0386 4,020 +0.00(+1.31%)
Jan 12, 2024 0.0370 0.0436 0.0370 0.0381 60,000 +0.00(+2.70%)
Jan 11, 2024 0.0372 0.0372 0.0371 0.0371 37,714 -0.00(-7.25%)
Jan 09, 2024 0.0400 0 -0.01(-13.61%)
Jan 08, 2024 0.0361 0.0463 0.0324 0.0463 161,571 +0.01(+15.75%)
Jan 05, 2024 0.0406 0.0418 0.0400 0.0400 26,000 +0.00(+10.19%)
Jan 04, 2024 0.0371 0.0371 0.0363 0.0363 91,000 -0.00(-1.89%)
Jan 03, 2024 0.0390 0.0399 0.0370 0.0370 17,610 -0.00(-5.13%)
Dec 29, 2023 0.0390 36 +0.00(+5.41%)
Dec 28, 2023 0.0390 0.0390 0.0370 0.0370 180,000 -0.00(-2.89%)
Dec 27, 2023 0.0399 0.0399 0.0370 0.0381 83,489 +0.00(+8.86%)
Dec 26, 2023 0.0350 0.0355 0.0342 0.0350 56,511 -0.00(-9.56%)
Dec 22, 2023 0.0375 0.0387 0.0365 0.0387 120,000 +0.00(+3.20%)
Dec 21, 2023 0.0379 0.0380 0.0375 0.0375 21,949 +0.00(+2.46%)
Dec 20, 2023 0.0400 0.0400 0.0366 0.0366 13,000 -0.00(-2.40%)
Dec 19, 2023 0.0335 0.0400 0.0335 0.0375 34,000 +0.00(+7.14%)
Dec 18, 2023 0.0400 0.0400 0.0327 0.0350 21,500 -0.00(-6.91%)
Dec 15, 2023 0.0375 0.0376 0.0350 0.0376 35,589 +0.00(+7.43%)
Dec 14, 2023 0.0360 0.0369 0.0350 0.0350 63,126 +0.00(+0.00%)
Dec 13, 2023 0.0350 0.0369 0.0350 0.0350 18,500 -0.00(-5.15%)
Dec 12, 2023 0.0400 0.0400 0.0369 0.0369 37,809 -0.00(-7.75%)
Dec 11, 2023 0.0368 0.0419 0.0361 0.0400 12,400 +0.00(+11.11%)
Dec 08, 2023 0.0328 0.0390 0.0328 0.0360 22,369 -0.00(-1.37%)
Dec 07, 2023 0.0390 0.0390 0.0353 0.0365 142,645 -0.00(-10.76%)
Dec 06, 2023 0.0409 0.0409 0.0409 0.0409 1,000 -0.00(-9.11%)
Dec 05, 2023 0.0418 0.0450 0.0418 0.0450 11,801 +0.01(+13.64%)
Dec 04, 2023 0.0433 0.0462 0.0396 0.0396 30,911 +0.00(+5.04%)
Dec 01, 2023 0.0407 0.0407 0.0377 0.0377 6,346 +0.00(+5.90%)
Nov 30, 2023 0.0420 0.0420 0.0353 0.0356 29,600 -0.01(-18.72%)
Nov 29, 2023 0.0420 0.0438 0.0420 0.0438 13,501 +0.00(+6.83%)
Nov 28, 2023 0.0437 0.0437 0.0410 0.0410 15,000 -0.00(-5.31%)
Nov 27, 2023 0.0455 0.0455 0.0390 0.0433 23,401 +0.00(+0.00%)
Nov 24, 2023 0.0433 0.0433 0.0433 0.0433 3,300 -0.00(-9.60%)
Nov 21, 2023 0.0479 0 +0.01(+16.83%)
Nov 20, 2023 0.0419 0.0419 0.0410 0.0410 20,850 -0.00(-0.49%)
Nov 17, 2023 0.0437 0.0446 0.0411 0.0412 35,435 -0.01(-12.34%)
Nov 16, 2023 0.0436 0.0470 0.0436 0.0470 5,700 +0.00(+2.17%)
Nov 15, 2023 0.0460 0.0466 0.0460 0.0460 44,900 -0.00(-0.86%)
Nov 14, 2023 0.0460 0.0464 0.0460 0.0464 42,501 -0.00(-0.64%)
Nov 13, 2023 0.0439 0.0470 0.0439 0.0467 63,951 +0.00(+1.52%)
Nov 10, 2023 0.0439 0.0466 0.0439 0.0460 31,700 +0.00(+0.00%)
Nov 09, 2023 0.0467 0.0467 0.0460 0.0460 60,000 -0.00(-2.13%)
Nov 08, 2023 0.0470 0.0470 0.0470 0.0470 86,000 -0.00(-5.24%)
Nov 07, 2023 0.0510 0.0510 0.0462 0.0496 41,500 +0.00(+3.33%)
Nov 06, 2023 0.0455 0.0491 0.0439 0.0480 11,150 -0.00(-9.09%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.